Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.11 | 22.39 | 21.92 | 22.15 | 830 | +0.00(+0.00%) |
Aug 30, 2010 | 22.57 | 22.62 | 22.11 | 22.15 | 95,608 | -0.53(-2.34%) |
Aug 27, 2010 | 22.68 | 22.71 | 21.97 | 22.68 | 185,881 | +0.59(+2.66%) |
Aug 26, 2010 | 22.71 | 22.88 | 22.07 | 22.09 | 770 | -0.53(-2.34%) |
Aug 25, 2010 | 22.01 | 22.73 | 21.98 | 22.62 | 659 | +0.42(+1.91%) |
Aug 24, 2010 | 22.38 | 22.55 | 21.77 | 22.20 | 2,678 | -0.40(-1.75%) |
Aug 23, 2010 | 23.18 | 23.32 | 22.58 | 22.59 | 115,658 | -0.53(-2.29%) |
Aug 20, 2010 | 23.49 | 23.74 | 22.90 | 23.12 | 164,337 | -0.52(-2.20%) |
Aug 19, 2010 | 24.16 | 24.29 | 23.25 | 23.64 | 2,302 | -0.67(-2.77%) |
Aug 18, 2010 | 23.84 | 24.55 | 23.67 | 24.32 | 10,321 | +0.53(+2.23%) |
Aug 17, 2010 | 23.47 | 24.22 | 23.45 | 23.79 | 1,590 | +0.47(+2.02%) |
Aug 16, 2010 | 23.10 | 23.70 | 22.89 | 23.32 | 120,895 | +0.18(+0.79%) |
Aug 13, 2010 | 23.13 | 23.47 | 22.87 | 23.13 | 187,395 | -0.28(-1.19%) |
Aug 12, 2010 | 23.55 | 23.77 | 23.30 | 23.41 | 358,250 | -0.40(-1.70%) |
Aug 11, 2010 | 24.18 | 24.21 | 23.74 | 23.82 | 296,471 | -0.71(-2.91%) |
Aug 10, 2010 | 24.09 | 24.65 | 23.75 | 24.53 | 314,596 | +0.24(+0.99%) |
Aug 09, 2010 | 24.23 | 24.42 | 23.99 | 24.29 | 149,156 | +0.17(+0.72%) |
Aug 06, 2010 | 24.12 | 24.19 | 23.78 | 24.12 | 236,475 | +0.02(+0.08%) |
Aug 05, 2010 | 24.13 | 24.31 | 23.86 | 24.10 | 250,857 | -0.12(-0.48%) |
Aug 04, 2010 | 23.01 | 24.21 | 22.99 | 24.21 | 416,032 | +1.20(+5.23%) |
Aug 03, 2010 | 22.95 | 23.36 | 22.76 | 23.01 | 213,661 | -0.10(-0.42%) |
Aug 02, 2010 | 23.29 | 23.55 | 22.89 | 23.10 | 138,325 | +0.14(+0.63%) |
Jul 30, 2010 | 22.96 | 23.43 | 22.74 | 22.96 | 200,647 | -0.21(-0.91%) |
Jul 29, 2010 | 23.24 | 23.49 | 22.84 | 23.17 | 171,024 | +0.03(+0.12%) |
Jul 28, 2010 | 23.14 | 24.04 | 23.11 | 23.14 | 1,069 | -0.55(-2.32%) |
Jul 27, 2010 | 23.83 | 24.15 | 23.63 | 23.69 | 201,390 | -0.05(-0.20%) |
Jul 26, 2010 | 22.97 | 23.76 | 22.97 | 23.74 | 280,277 | +0.87(+3.79%) |
Jul 23, 2010 | 22.60 | 22.93 | 22.38 | 22.87 | 444,743 | +0.25(+1.11%) |
Jul 22, 2010 | 22.93 | 24.32 | 22.41 | 22.62 | 1,218,743 | +3.35(+17.40%) |
Jul 21, 2010 | 20.07 | 20.17 | 19.19 | 19.27 | 426,618 | -0.74(-3.71%) |
Jul 20, 2010 | 19.56 | 20.02 | 19.45 | 20.01 | 156,950 | +0.20(+1.02%) |
Jul 19, 2010 | 19.80 | 19.88 | 19.60 | 19.81 | 192,023 | +0.11(+0.54%) |
Jul 16, 2010 | 19.70 | 19.83 | 19.56 | 19.70 | 395,611 | -0.14(-0.73%) |
Jul 15, 2010 | 20.18 | 20.24 | 19.69 | 19.85 | 168,092 | -0.26(-1.29%) |
Jul 14, 2010 | 20.15 | 20.27 | 19.87 | 20.11 | 98,467 | -0.05(-0.24%) |
Jul 13, 2010 | 20.16 | 20.21 | 19.75 | 20.16 | 2,614 | +0.40(+2.00%) |
Jul 12, 2010 | 20.06 | 20.10 | 19.56 | 19.76 | 155,007 | -0.44(-2.19%) |
Jul 09, 2010 | 20.20 | 20.27 | 19.93 | 20.20 | 155,992 | -0.08(-0.38%) |
Jul 08, 2010 | 20.28 | 20.72 | 20.08 | 20.28 | 795 | -0.30(-1.45%) |
Jul 07, 2010 | 19.66 | 20.66 | 19.66 | 20.58 | 338,178 | +1.02(+5.22%) |
Jul 06, 2010 | 19.56 | 19.95 | 19.48 | 19.56 | 1,482 | -0.07(-0.34%) |
Jul 02, 2010 | 19.63 | 19.75 | 18.87 | 19.63 | 711,139 | +0.01(+0.05%) |
Jul 01, 2010 | 20.04 | 20.09 | 19.11 | 19.62 | 242,504 | -0.37(-1.83%) |
Jun 30, 2010 | 19.98 | 20.42 | 19.96 | 19.98 | 2,097 | -0.26(-1.27%) |
Jun 29, 2010 | 20.18 | 20.45 | 20.01 | 20.24 | 262,253 | -0.44(-2.14%) |
Jun 25, 2010 | 20.68 | 20.92 | 20.22 | 20.68 | 593,086 | +0.23(+1.13%) |
Jun 24, 2010 | 20.45 | 20.89 | 20.33 | 20.45 | 311,611 | -0.11(-0.52%) |
Jun 23, 2010 | 20.56 | 20.66 | 19.96 | 20.56 | 512,934 | -0.06(-0.28%) |
Jun 22, 2010 | 20.62 | 21.38 | 20.57 | 20.62 | 769 | -0.57(-2.68%) |
Jun 21, 2010 | 21.58 | 21.76 | 21.12 | 21.18 | 136,533 | -0.13(-0.63%) |
Jun 18, 2010 | 21.32 | 21.63 | 21.22 | 21.32 | 234,620 | +0.00(+0.00%) |
Jun 17, 2010 | 21.32 | 21.66 | 21.19 | 21.32 | 149 | -0.09(-0.41%) |
Jun 16, 2010 | 21.23 | 21.67 | 21.18 | 21.41 | 128,804 | +0.02(+0.09%) |
Jun 15, 2010 | 21.39 | 21.43 | 21.03 | 21.39 | 1,336 | +0.12(+0.54%) |
Jun 14, 2010 | 21.70 | 22.07 | 21.20 | 21.27 | 163,470 | -0.31(-1.43%) |
Jun 11, 2010 | 21.52 | 21.80 | 21.41 | 21.58 | 107,494 | -0.05(-0.22%) |
Jun 10, 2010 | 21.63 | 21.65 | 21.15 | 21.63 | 1,242 | +0.65(+3.12%) |
Jun 09, 2010 | 21.30 | 21.42 | 20.80 | 20.97 | 144,010 | -0.14(-0.68%) |
Jun 08, 2010 | 21.34 | 21.57 | 20.74 | 21.12 | 235,158 | -0.21(-0.99%) |
Jun 07, 2010 | 21.73 | 21.94 | 21.28 | 21.33 | 222,994 | -0.30(-1.38%) |
Jun 04, 2010 | 21.63 | 22.49 | 21.47 | 21.63 | 299,532 | -1.05(-4.63%) |
Jun 03, 2010 | 22.68 | 23.20 | 22.47 | 22.68 | 288,199 | -0.15(-0.67%) |
Jun 02, 2010 | 22.83 | 22.90 | 22.22 | 22.83 | 285,822 | +0.34(+1.50%) |