Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.58 | 22.30 | 21.09 | 21.73 | 1,964 | +0.39(+1.82%) |
Aug 30, 2010 | 21.51 | 21.80 | 21.19 | 21.34 | 506,332 | +0.18(+0.86%) |
Aug 27, 2010 | 21.57 | 21.70 | 20.96 | 21.16 | 782,838 | -0.01(-0.04%) |
Aug 26, 2010 | 22.22 | 22.44 | 21.02 | 21.17 | 559,374 | -0.95(-4.30%) |
Aug 25, 2010 | 21.53 | 22.23 | 21.18 | 22.12 | 619 | +0.41(+1.87%) |
Aug 24, 2010 | 21.62 | 22.14 | 20.82 | 21.71 | 2,517 | -0.33(-1.49%) |
Aug 23, 2010 | 22.83 | 23.45 | 22.01 | 22.04 | 360,765 | -0.62(-2.75%) |
Aug 20, 2010 | 22.67 | 22.71 | 21.91 | 22.66 | 329,109 | -0.10(-0.46%) |
Aug 19, 2010 | 23.95 | 24.23 | 22.68 | 22.77 | 2,163 | -1.25(-5.22%) |
Aug 18, 2010 | 24.12 | 24.32 | 23.75 | 24.02 | 9,697 | -0.16(-0.68%) |
Aug 17, 2010 | 23.92 | 24.89 | 23.67 | 24.19 | 1,493 | +0.67(+2.87%) |
Aug 16, 2010 | 22.67 | 24.01 | 22.51 | 23.51 | 500,267 | +0.62(+2.72%) |
Aug 13, 2010 | 22.89 | 23.24 | 22.77 | 22.89 | 539,967 | -0.14(-0.60%) |
Aug 12, 2010 | 22.15 | 23.36 | 21.92 | 23.03 | 509,787 | +0.21(+0.91%) |
Aug 11, 2010 | 22.91 | 23.31 | 22.70 | 22.82 | 556,423 | -0.89(-3.76%) |
Aug 10, 2010 | 24.16 | 24.38 | 23.49 | 23.71 | 1,156 | -0.87(-3.52%) |
Aug 09, 2010 | 23.80 | 24.79 | 23.64 | 24.57 | 394,471 | +0.93(+3.92%) |
Aug 06, 2010 | 23.65 | 23.74 | 22.53 | 23.65 | 481,564 | -0.21(-0.87%) |
Aug 05, 2010 | 23.33 | 23.97 | 22.73 | 23.86 | 571,665 | -0.03(-0.14%) |
Aug 04, 2010 | 23.37 | 24.06 | 23.04 | 23.89 | 617,916 | +0.63(+2.72%) |
Aug 03, 2010 | 24.45 | 24.45 | 23.15 | 23.26 | 683,473 | -1.43(-5.78%) |
Aug 02, 2010 | 24.78 | 24.89 | 24.03 | 24.69 | 540,507 | +0.70(+2.92%) |
Jul 30, 2010 | 23.99 | 24.08 | 23.03 | 23.99 | 564,029 | -0.16(-0.65%) |
Jul 29, 2010 | 24.64 | 25.10 | 23.29 | 24.14 | 723,152 | -0.10(-0.43%) |
Jul 28, 2010 | 24.25 | 25.21 | 23.94 | 24.25 | 1,004 | -0.72(-2.88%) |
Jul 27, 2010 | 25.87 | 27.17 | 24.54 | 24.96 | 917,413 | +0.18(+0.73%) |
Jul 26, 2010 | 24.36 | 25.05 | 23.63 | 24.78 | 831,444 | +0.21(+0.85%) |
Jul 23, 2010 | 23.46 | 24.70 | 23.01 | 24.57 | 640,742 | +0.90(+3.80%) |
Jul 22, 2010 | 22.67 | 23.83 | 22.51 | 23.67 | 782,813 | +1.54(+6.96%) |
Jul 21, 2010 | 22.67 | 22.69 | 21.86 | 22.13 | 551,985 | -0.35(-1.58%) |
Jul 20, 2010 | 20.73 | 22.63 | 20.48 | 22.49 | 708,190 | +1.30(+6.12%) |
Jul 19, 2010 | 21.06 | 21.38 | 20.56 | 21.19 | 323,367 | +0.33(+1.58%) |
Jul 16, 2010 | 20.86 | 21.55 | 20.69 | 20.86 | 787,384 | -0.05(-0.25%) |
Jul 15, 2010 | 21.04 | 21.05 | 20.20 | 20.91 | 409,415 | -0.08(-0.37%) |
Jul 14, 2010 | 21.02 | 21.48 | 20.53 | 20.99 | 493,160 | -0.17(-0.82%) |
Jul 13, 2010 | 21.17 | 21.30 | 20.52 | 21.17 | 2,455 | +0.83(+4.09%) |
Jul 12, 2010 | 20.87 | 20.90 | 19.99 | 20.33 | 441,103 | -0.61(-2.89%) |
Jul 09, 2010 | 20.94 | 21.03 | 20.32 | 20.94 | 486,438 | +0.34(+1.64%) |
Jul 08, 2010 | 20.60 | 21.36 | 20.19 | 20.60 | 746 | -0.03(-0.17%) |
Jul 07, 2010 | 19.69 | 20.77 | 19.48 | 20.64 | 777,588 | +1.18(+6.05%) |
Jul 06, 2010 | 19.46 | 21.30 | 19.23 | 19.46 | 1,377 | -1.04(-5.07%) |
Jul 02, 2010 | 20.50 | 21.23 | 20.09 | 20.50 | 752,850 | -0.48(-2.27%) |
Jul 01, 2010 | 20.43 | 21.07 | 19.42 | 20.98 | 1,042,297 | +0.61(+3.02%) |
Jun 30, 2010 | 20.36 | 21.42 | 20.21 | 20.36 | 2,535 | -0.41(-1.96%) |
Jun 29, 2010 | 20.51 | 21.12 | 20.12 | 20.77 | 1,080,781 | -0.58(-2.72%) |
Jun 25, 2010 | 21.35 | 21.45 | 20.14 | 21.35 | 916,671 | +0.80(+3.87%) |
Jun 24, 2010 | 20.55 | 21.43 | 19.84 | 20.55 | 1,268,324 | -1.06(-4.92%) |
Jun 23, 2010 | 21.70 | 22.09 | 21.12 | 21.62 | 941,532 | +0.23(+1.09%) |
Jun 22, 2010 | 21.38 | 22.50 | 21.16 | 21.38 | 713 | -0.52(-2.37%) |
Jun 21, 2010 | 23.28 | 23.39 | 21.69 | 21.90 | 951,201 | -1.01(-4.42%) |
Jun 18, 2010 | 22.91 | 24.51 | 22.78 | 22.91 | 1,121,741 | -1.35(-5.56%) |
Jun 17, 2010 | 24.26 | 25.00 | 23.87 | 24.26 | 138 | -0.57(-2.30%) |
Jun 16, 2010 | 25.34 | 25.34 | 24.40 | 24.83 | 434,930 | -0.74(-2.88%) |
Jun 15, 2010 | 25.57 | 25.66 | 24.31 | 25.57 | 1,238 | +1.34(+5.54%) |
Jun 14, 2010 | 23.93 | 24.79 | 23.93 | 24.23 | 425,057 | +0.60(+2.53%) |
Jun 11, 2010 | 22.96 | 23.86 | 22.65 | 23.63 | 588,201 | +0.18(+0.77%) |
Jun 10, 2010 | 23.45 | 23.79 | 22.77 | 23.45 | 1,151 | +0.58(+2.53%) |
Jun 09, 2010 | 23.79 | 24.51 | 22.57 | 22.87 | 875,065 | -0.70(-2.97%) |
Jun 08, 2010 | 22.03 | 23.87 | 21.79 | 23.57 | 1,358,761 | +1.73(+7.92%) |
Jun 07, 2010 | 23.58 | 23.72 | 21.83 | 21.84 | 935,443 | -1.70(-7.24%) |
Jun 04, 2010 | 23.55 | 24.44 | 23.33 | 23.55 | 1,218,571 | -1.57(-6.27%) |
Jun 03, 2010 | 25.12 | 26.17 | 24.25 | 25.12 | 976,722 | +0.93(+3.86%) |
Jun 02, 2010 | 24.19 | 24.36 | 22.52 | 24.19 | 982,718 | +1.49(+6.56%) |