Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.34 | 22.64 | 22.00 | 22.35 | 1,000 | +0.06(+0.27%) |
Aug 30, 2010 | 22.73 | 23.03 | 22.29 | 22.29 | 489,992 | -0.62(-2.71%) |
Aug 27, 2010 | 21.88 | 22.97 | 21.47 | 22.91 | 577,377 | +0.82(+3.71%) |
Aug 26, 2010 | 22.25 | 22.66 | 21.94 | 22.09 | 939 | -0.07(-0.32%) |
Aug 25, 2010 | 22.12 | 22.31 | 21.73 | 22.16 | 930 | -0.24(-1.07%) |
Aug 24, 2010 | 22.11 | 22.56 | 21.75 | 22.40 | 3,779 | -0.09(-0.40%) |
Aug 23, 2010 | 22.97 | 23.16 | 22.48 | 22.49 | 554,377 | -0.22(-0.97%) |
Aug 20, 2010 | 23.10 | 23.23 | 22.24 | 22.71 | 805,972 | -0.77(-3.28%) |
Aug 19, 2010 | 23.96 | 23.99 | 23.33 | 23.48 | 4,303 | -0.68(-2.81%) |
Aug 18, 2010 | 23.77 | 24.25 | 23.36 | 24.16 | 14,506 | +0.28(+1.17%) |
Aug 17, 2010 | 23.59 | 24.24 | 23.46 | 23.88 | 2,634 | +0.64(+2.75%) |
Aug 16, 2010 | 22.81 | 23.69 | 22.53 | 23.24 | 653,227 | +0.21(+0.91%) |
Aug 13, 2010 | 23.03 | 23.41 | 22.62 | 23.03 | 840,485 | +0.10(+0.44%) |
Aug 12, 2010 | 23.00 | 23.43 | 22.68 | 22.93 | 920,790 | -0.53(-2.26%) |
Aug 11, 2010 | 24.00 | 24.01 | 23.08 | 23.46 | 1,191,194 | -0.88(-3.62%) |
Aug 10, 2010 | 24.95 | 25.14 | 24.05 | 24.34 | 1,071,076 | -1.19(-4.66%) |
Aug 09, 2010 | 25.08 | 25.68 | 25.03 | 25.53 | 625,133 | +0.71(+2.86%) |
Aug 06, 2010 | 24.82 | 25.00 | 24.36 | 24.82 | 1,456,946 | -0.65(-2.55%) |
Aug 05, 2010 | 26.11 | 26.11 | 25.42 | 25.47 | 1,083,932 | -0.83(-3.16%) |
Aug 04, 2010 | 26.71 | 26.71 | 25.70 | 26.30 | 344 | -0.29(-1.09%) |
Aug 03, 2010 | 27.26 | 27.39 | 26.57 | 26.59 | 443 | -0.83(-3.03%) |
Aug 02, 2010 | 27.98 | 27.98 | 27.03 | 27.42 | 1,063,904 | +0.41(+1.52%) |
Jul 30, 2010 | 27.01 | 27.26 | 26.28 | 27.01 | 664,331 | +0.06(+0.22%) |
Jul 29, 2010 | 27.03 | 27.45 | 26.20 | 26.95 | 1,456,383 | +0.15(+0.56%) |
Jul 28, 2010 | 26.80 | 27.12 | 26.33 | 26.80 | 1,509 | -0.06(-0.22%) |
Jul 27, 2010 | 25.85 | 27.58 | 25.85 | 26.86 | 2,894,868 | +2.91(+12.15%) |
Jul 26, 2010 | 23.84 | 23.98 | 23.48 | 23.95 | 1,103,021 | +0.16(+0.67%) |
Jul 23, 2010 | 22.12 | 23.85 | 21.83 | 23.79 | 1,408,089 | +1.50(+6.73%) |
Jul 22, 2010 | 21.28 | 22.40 | 21.21 | 22.29 | 812 | +1.46(+7.01%) |
Jul 21, 2010 | 21.25 | 22.17 | 20.80 | 20.83 | 996,871 | -0.16(-0.76%) |
Jul 20, 2010 | 20.20 | 21.00 | 19.92 | 20.99 | 814,463 | +0.21(+1.01%) |
Jul 19, 2010 | 20.58 | 20.89 | 19.94 | 20.78 | 679,825 | +0.27(+1.32%) |
Jul 16, 2010 | 20.51 | 21.50 | 20.48 | 20.51 | 760,332 | -1.23(-5.66%) |
Jul 15, 2010 | 21.97 | 21.99 | 21.12 | 21.74 | 775,065 | -0.29(-1.32%) |
Jul 14, 2010 | 21.88 | 22.20 | 21.60 | 22.03 | 706,176 | +0.10(+0.46%) |
Jul 13, 2010 | 21.93 | 21.94 | 20.72 | 21.93 | 3,688 | +1.52(+7.47%) |
Jul 12, 2010 | 19.96 | 20.47 | 19.90 | 20.41 | 1,034,792 | +0.37(+1.82%) |
Jul 09, 2010 | 20.04 | 20.04 | 19.12 | 20.04 | 646,378 | +0.90(+4.70%) |
Jul 08, 2010 | 19.14 | 19.17 | 18.55 | 19.14 | 1,449,618 | +0.84(+4.59%) |
Jul 07, 2010 | 17.14 | 18.32 | 17.08 | 18.30 | 925,774 | +1.20(+7.02%) |
Jul 06, 2010 | 17.10 | 18.30 | 17.04 | 17.10 | 1,886 | -0.68(-3.82%) |
Jul 02, 2010 | 17.78 | 18.33 | 17.57 | 17.78 | 715,991 | -0.33(-1.82%) |
Jul 01, 2010 | 18.57 | 18.57 | 17.22 | 18.11 | 1,590,870 | -0.38(-2.06%) |
Jun 30, 2010 | 18.49 | 19.33 | 18.43 | 18.49 | 3,687 | -0.56(-2.94%) |
Jun 29, 2010 | 20.25 | 20.25 | 18.96 | 19.05 | 528 | -1.17(-5.79%) |
Jun 25, 2010 | 20.22 | 20.48 | 19.80 | 20.22 | 1,222,790 | -0.01(-0.05%) |
Jun 24, 2010 | 20.23 | 21.16 | 20.20 | 20.23 | 221 | -1.02(-4.80%) |
Jun 23, 2010 | 21.36 | 21.57 | 21.05 | 21.25 | 532,180 | -0.08(-0.38%) |
Jun 22, 2010 | 21.33 | 22.44 | 21.25 | 21.33 | 1,209 | -0.71(-3.22%) |
Jun 21, 2010 | 23.16 | 23.30 | 21.90 | 22.04 | 393,518 | -0.75(-3.29%) |
Jun 18, 2010 | 22.79 | 23.15 | 22.50 | 22.79 | 430,771 | +0.17(+0.75%) |
Jun 17, 2010 | 22.62 | 22.92 | 22.32 | 22.62 | 351 | -0.09(-0.40%) |
Jun 16, 2010 | 22.60 | 23.22 | 22.33 | 22.71 | 663,705 | -0.10(-0.44%) |
Jun 15, 2010 | 22.81 | 22.88 | 21.92 | 22.81 | 1,884 | +1.02(+4.68%) |
Jun 14, 2010 | 21.55 | 22.22 | 21.51 | 21.79 | 728,124 | +0.58(+2.73%) |
Jun 11, 2010 | 20.67 | 21.30 | 20.42 | 21.21 | 524,240 | +0.30(+1.43%) |
Jun 10, 2010 | 20.91 | 20.91 | 20.23 | 20.91 | 2,808 | +0.89(+4.45%) |
Jun 09, 2010 | 19.98 | 20.57 | 19.75 | 20.02 | 889,824 | +0.27(+1.37%) |
Jun 08, 2010 | 19.95 | 20.23 | 19.20 | 19.75 | 1,425,685 | -0.20(-1.00%) |
Jun 07, 2010 | 21.20 | 21.26 | 19.91 | 19.95 | 852,423 | -1.17(-5.54%) |
Jun 04, 2010 | 21.12 | 21.90 | 21.06 | 21.12 | 900,070 | -1.36(-6.05%) |
Jun 03, 2010 | 22.48 | 22.55 | 21.75 | 22.48 | 504,119 | +0.57(+2.60%) |
Jun 02, 2010 | 21.91 | 21.94 | 21.20 | 21.91 | 610,968 | +0.48(+2.24%) |