Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.97 | 23.12 | 22.71 | 23.09 | 489,993 | +0.55(+2.46%) |
Aug 30, 2010 | 22.13 | 22.53 | 21.97 | 22.53 | 312,399 | +0.79(+3.66%) |
Aug 27, 2010 | 21.74 | 23.00 | 21.72 | 21.74 | 898,930 | -1.36(-5.89%) |
Aug 26, 2010 | 22.67 | 23.12 | 22.58 | 23.10 | 203,824 | +0.48(+2.10%) |
Aug 25, 2010 | 23.22 | 23.43 | 22.50 | 22.62 | 387,895 | -0.18(-0.81%) |
Aug 24, 2010 | 22.46 | 22.88 | 22.35 | 22.81 | 441,868 | +0.74(+3.35%) |
Aug 23, 2010 | 21.89 | 22.11 | 21.75 | 22.07 | 183,523 | -0.01(-0.03%) |
Aug 20, 2010 | 22.24 | 22.38 | 22.00 | 22.07 | 107,829 | -0.05(-0.22%) |
Aug 19, 2010 | 21.55 | 22.28 | 21.49 | 22.12 | 319,899 | +0.67(+3.15%) |
Aug 18, 2010 | 21.63 | 21.88 | 21.43 | 21.45 | 181,465 | +0.11(+0.53%) |
Aug 17, 2010 | 21.57 | 21.57 | 21.23 | 21.33 | 287,373 | -0.24(-1.10%) |
Aug 16, 2010 | 21.31 | 21.59 | 21.28 | 21.57 | 255,475 | +0.99(+4.83%) |
Aug 13, 2010 | 20.32 | 20.62 | 20.24 | 20.58 | 217,235 | +0.51(+2.55%) |
Aug 12, 2010 | 20.29 | 20.38 | 20.01 | 20.07 | 272,115 | -0.09(-0.44%) |
Aug 11, 2010 | 19.90 | 20.21 | 19.82 | 20.16 | 148,508 | +0.53(+2.71%) |
Aug 10, 2010 | 19.69 | 20.03 | 19.46 | 19.62 | 345,954 | +0.07(+0.34%) |
Aug 09, 2010 | 19.56 | 19.64 | 19.51 | 19.56 | 39,623 | -0.13(-0.66%) |
Aug 06, 2010 | 19.69 | 19.73 | 19.47 | 19.69 | 89,437 | +0.41(+2.10%) |
Aug 05, 2010 | 19.37 | 19.42 | 19.21 | 19.28 | 47,047 | +0.20(+1.03%) |
Aug 04, 2010 | 19.47 | 19.47 | 19.08 | 19.08 | 84,559 | -0.29(-1.49%) |
Aug 03, 2010 | 19.31 | 19.49 | 19.23 | 19.37 | 44,689 | +0.20(+1.03%) |
Aug 02, 2010 | 19.34 | 19.36 | 19.17 | 19.17 | 137,939 | -0.51(-2.58%) |
Jul 30, 2010 | 19.68 | 19.73 | 19.51 | 19.68 | 158,995 | +0.57(+2.97%) |
Jul 29, 2010 | 18.79 | 19.13 | 18.74 | 19.11 | 164,834 | +0.04(+0.20%) |
Jul 28, 2010 | 18.92 | 19.11 | 18.85 | 19.08 | 77,701 | +0.06(+0.30%) |
Jul 27, 2010 | 19.02 | 19.14 | 18.95 | 19.02 | 27,092 | -0.32(-1.67%) |
Jul 26, 2010 | 19.35 | 19.43 | 19.12 | 19.34 | 106,796 | -0.08(-0.40%) |
Jul 23, 2010 | 19.81 | 19.87 | 19.37 | 19.42 | 84,308 | -0.43(-2.19%) |
Jul 22, 2010 | 20.08 | 20.08 | 19.83 | 19.85 | 54,345 | -0.45(-2.24%) |
Jul 21, 2010 | 19.69 | 20.41 | 19.67 | 20.31 | 113,919 | +0.67(+3.42%) |
Jul 20, 2010 | 19.79 | 19.79 | 19.60 | 19.64 | 26,952 | +0.05(+0.24%) |
Jul 19, 2010 | 19.73 | 19.78 | 19.52 | 19.59 | 122,772 | -0.23(-1.17%) |
Jul 16, 2010 | 19.82 | 19.93 | 19.63 | 19.82 | 110,946 | +0.21(+1.07%) |
Jul 15, 2010 | 19.41 | 19.69 | 19.41 | 19.61 | 43,687 | +0.36(+1.86%) |
Jul 14, 2010 | 19.01 | 19.30 | 18.93 | 19.25 | 55,792 | +0.40(+2.11%) |
Jul 13, 2010 | 19.03 | 19.06 | 18.82 | 18.85 | 75,455 | -0.32(-1.66%) |
Jul 12, 2010 | 19.24 | 19.43 | 19.16 | 19.17 | 37,503 | -0.03(-0.14%) |
Jul 09, 2010 | 19.20 | 19.31 | 19.20 | 19.20 | 50,519 | -0.22(-1.15%) |
Jul 08, 2010 | 19.42 | 19.53 | 19.35 | 19.42 | 83,099 | -0.25(-1.28%) |
Jul 07, 2010 | 20.07 | 20.08 | 19.65 | 19.67 | 86,234 | -0.45(-2.23%) |
Jul 06, 2010 | 19.85 | 20.18 | 19.81 | 20.12 | 96,371 | +0.34(+1.72%) |
Jul 02, 2010 | 19.78 | 20.01 | 19.77 | 19.78 | 206,968 | -0.36(-1.79%) |
Jul 01, 2010 | 20.12 | 20.55 | 20.06 | 20.14 | 231,661 | +0.08(+0.42%) |
Jun 30, 2010 | 19.94 | 20.08 | 19.70 | 20.06 | 81,393 | +0.24(+1.24%) |
Jun 29, 2010 | 19.53 | 19.83 | 19.49 | 19.81 | 186,541 | +0.79(+4.18%) |
Jun 25, 2010 | 19.02 | 19.12 | 18.74 | 19.02 | 166,810 | +0.16(+0.86%) |
Jun 24, 2010 | 19.11 | 19.21 | 18.75 | 18.86 | 277,222 | -0.25(-1.31%) |
Jun 23, 2010 | 18.84 | 19.19 | 18.84 | 19.11 | 153,493 | +0.28(+1.49%) |
Jun 22, 2010 | 18.50 | 18.83 | 18.46 | 18.82 | 133,134 | +0.44(+2.39%) |
Jun 21, 2010 | 18.01 | 18.44 | 18.01 | 18.39 | 100,571 | -0.12(-0.63%) |
Jun 18, 2010 | 18.50 | 18.65 | 18.46 | 18.50 | 80,463 | -0.05(-0.26%) |
Jun 17, 2010 | 18.30 | 18.67 | 18.28 | 18.55 | 221,089 | +0.32(+1.76%) |
Jun 16, 2010 | 18.26 | 18.31 | 18.03 | 18.23 | 48,884 | +0.20(+1.09%) |
Jun 15, 2010 | 18.29 | 18.32 | 17.89 | 18.03 | 90,708 | -0.19(-1.04%) |
Jun 14, 2010 | 17.99 | 18.25 | 17.96 | 18.22 | 125,588 | -0.18(-0.96%) |
Jun 11, 2010 | 18.29 | 18.51 | 18.12 | 18.40 | 142,229 | +0.47(+2.61%) |
Jun 10, 2010 | 18.35 | 18.36 | 17.91 | 17.93 | 197,711 | -0.69(-3.71%) |
Jun 09, 2010 | 18.50 | 18.68 | 18.39 | 18.62 | 55,693 | -0.04(-0.23%) |
Jun 08, 2010 | 18.62 | 18.81 | 18.55 | 18.66 | 56,802 | -0.18(-0.93%) |
Jun 07, 2010 | 18.48 | 18.84 | 18.38 | 18.84 | 64,770 | +0.27(+1.46%) |
Jun 04, 2010 | 18.57 | 18.61 | 18.16 | 18.57 | 378,355 | +0.95(+5.41%) |
Jun 03, 2010 | 17.61 | 17.86 | 17.56 | 17.62 | 224,327 | -0.23(-1.30%) |
Jun 02, 2010 | 18.17 | 18.31 | 17.81 | 17.85 | 202,050 | -0.37(-2.03%) |