Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.86 | 19.11 | 18.72 | 18.97 | 2,028,630 | -0.03(-0.15%) |
Aug 30, 2010 | 19.24 | 19.40 | 18.98 | 19.00 | 995,450 | -0.34(-1.73%) |
Aug 27, 2010 | 19.18 | 19.41 | 18.95 | 19.34 | 1,646,535 | +0.26(+1.35%) |
Aug 26, 2010 | 19.53 | 19.63 | 19.07 | 19.08 | 1,626,119 | -0.41(-2.09%) |
Aug 25, 2010 | 18.67 | 19.57 | 18.61 | 19.48 | 1,987,421 | +0.56(+2.94%) |
Aug 24, 2010 | 19.10 | 19.32 | 18.90 | 18.93 | 1,627,442 | -0.40(-2.07%) |
Aug 23, 2010 | 19.61 | 19.76 | 19.29 | 19.33 | 1,153,157 | -0.24(-1.20%) |
Aug 20, 2010 | 19.44 | 19.61 | 19.06 | 19.56 | 1,749,488 | +0.02(+0.11%) |
Aug 19, 2010 | 19.73 | 19.89 | 19.25 | 19.54 | 1,743,515 | -0.36(-1.79%) |
Aug 18, 2010 | 19.65 | 20.04 | 19.35 | 19.90 | 1,555,689 | +0.16(+0.83%) |
Aug 17, 2010 | 19.28 | 20.06 | 19.28 | 19.73 | 2,912,666 | +0.60(+3.13%) |
Aug 16, 2010 | 19.19 | 19.44 | 18.94 | 19.14 | 3,280,537 | -0.15(-0.78%) |
Aug 13, 2010 | 19.82 | 19.98 | 19.27 | 19.29 | 3,056,234 | -0.68(-3.39%) |
Aug 12, 2010 | 19.84 | 20.37 | 19.68 | 19.96 | 2,240,853 | +0.03(+0.14%) |
Aug 11, 2010 | 20.68 | 20.68 | 19.63 | 19.93 | 4,897,899 | -1.16(-5.51%) |
Aug 10, 2010 | 21.80 | 22.33 | 20.91 | 21.10 | 1,909,906 | -0.87(-3.96%) |
Aug 09, 2010 | 21.59 | 22.07 | 21.42 | 21.97 | 1,510,875 | +0.41(+1.89%) |
Aug 06, 2010 | 21.12 | 21.62 | 20.87 | 21.56 | 2,751,795 | +0.18(+0.83%) |
Aug 05, 2010 | 20.53 | 21.40 | 20.43 | 21.38 | 2,924,195 | +0.69(+3.34%) |
Aug 04, 2010 | 21.64 | 22.12 | 20.45 | 20.69 | 6,770,300 | -0.24(-1.12%) |
Aug 03, 2010 | 20.70 | 21.32 | 20.60 | 20.92 | 3,592,866 | +0.09(+0.44%) |
Aug 02, 2010 | 20.48 | 20.95 | 20.36 | 20.83 | 2,378,763 | +0.51(+2.49%) |
Jul 30, 2010 | 20.05 | 20.36 | 19.69 | 20.33 | 4,759,103 | -0.03(-0.14%) |
Jul 29, 2010 | 21.53 | 21.53 | 19.96 | 20.35 | 3,010,313 | -0.86(-4.03%) |
Jul 28, 2010 | 21.62 | 21.74 | 21.15 | 21.21 | 976,764 | -0.49(-2.27%) |
Jul 27, 2010 | 21.99 | 22.03 | 21.57 | 21.70 | 1,903,799 | -0.21(-0.94%) |
Jul 26, 2010 | 21.89 | 22.10 | 21.57 | 21.91 | 979,776 | +0.01(+0.07%) |
Jul 23, 2010 | 21.37 | 21.92 | 21.13 | 21.89 | 913,204 | +0.51(+2.37%) |
Jul 22, 2010 | 21.10 | 21.78 | 20.97 | 21.39 | 1,414,472 | +0.50(+2.39%) |
Jul 21, 2010 | 21.57 | 21.60 | 20.87 | 20.89 | 1,231,118 | -0.58(-2.69%) |
Jul 20, 2010 | 21.00 | 21.50 | 20.84 | 21.47 | 1,648,347 | +0.14(+0.67%) |
Jul 19, 2010 | 21.27 | 21.39 | 21.04 | 21.32 | 924,281 | +0.18(+0.84%) |
Jul 16, 2010 | 21.62 | 21.62 | 21.03 | 21.15 | 2,038,687 | -0.45(-2.08%) |
Jul 15, 2010 | 21.49 | 21.73 | 21.32 | 21.60 | 1,285,603 | +0.04(+0.17%) |
Jul 14, 2010 | 21.64 | 21.72 | 21.39 | 21.56 | 1,032,281 | -0.04(-0.20%) |
Jul 13, 2010 | 21.05 | 21.72 | 21.05 | 21.60 | 1,337,769 | +0.69(+3.31%) |
Jul 12, 2010 | 21.52 | 21.52 | 20.75 | 20.91 | 2,228,305 | -0.72(-3.33%) |
Jul 09, 2010 | 21.53 | 21.83 | 21.40 | 21.63 | 1,043,280 | +0.03(+0.13%) |
Jul 08, 2010 | 21.34 | 21.64 | 21.27 | 21.60 | 1,280,918 | +0.26(+1.24%) |
Jul 07, 2010 | 20.16 | 21.39 | 20.02 | 21.34 | 2,339,322 | +0.71(+3.42%) |
Jul 06, 2010 | 21.05 | 21.10 | 20.43 | 20.63 | 1,878,648 | -0.24(-1.13%) |
Jul 02, 2010 | 20.61 | 21.19 | 20.53 | 20.87 | 2,638,284 | -0.38(-1.78%) |
Jul 01, 2010 | 20.78 | 21.39 | 20.50 | 21.25 | 2,089,965 | +0.44(+2.12%) |
Jun 30, 2010 | 20.97 | 21.52 | 20.75 | 20.80 | 2,732,141 | -0.06(-0.27%) |