Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.47 | 24.09 | 23.15 | 23.48 | 4,374 | +0.04(+0.17%) |
Aug 30, 2010 | 23.76 | 23.87 | 23.41 | 23.44 | 945,989 | +0.11(+0.47%) |
Aug 27, 2010 | 23.35 | 23.91 | 23.13 | 23.33 | 966,098 | +0.11(+0.46%) |
Aug 26, 2010 | 23.08 | 23.75 | 23.02 | 23.23 | 1,464,441 | +0.27(+1.20%) |
Aug 25, 2010 | 21.45 | 23.02 | 21.45 | 22.95 | 1,353,552 | +1.37(+6.36%) |
Aug 24, 2010 | 21.80 | 22.06 | 21.50 | 21.58 | 1,192,603 | -0.57(-2.56%) |
Aug 23, 2010 | 22.45 | 22.78 | 22.14 | 22.15 | 1,291,214 | -0.08(-0.35%) |
Aug 20, 2010 | 21.88 | 22.27 | 21.87 | 22.22 | 659,991 | +0.17(+0.76%) |
Aug 19, 2010 | 21.82 | 22.29 | 21.81 | 22.06 | 986,568 | +0.17(+0.76%) |
Aug 18, 2010 | 21.44 | 22.12 | 21.26 | 21.89 | 582,883 | +0.48(+2.23%) |
Aug 17, 2010 | 20.81 | 21.60 | 20.71 | 21.41 | 567,547 | +0.87(+4.21%) |
Aug 16, 2010 | 20.29 | 20.94 | 20.14 | 20.55 | 383,220 | +0.00(+0.00%) |
Aug 13, 2010 | 20.55 | 20.94 | 20.46 | 20.55 | 353,414 | -0.09(-0.43%) |
Aug 12, 2010 | 20.79 | 21.09 | 20.63 | 20.64 | 529,581 | -0.54(-2.56%) |
Aug 11, 2010 | 21.77 | 21.84 | 21.05 | 21.18 | 683,045 | -1.22(-5.43%) |
Aug 10, 2010 | 22.75 | 22.90 | 22.21 | 22.40 | 433,919 | -0.59(-2.57%) |
Aug 09, 2010 | 22.26 | 23.01 | 22.26 | 22.99 | 943,855 | +1.03(+4.67%) |
Aug 06, 2010 | 21.96 | 22.73 | 21.21 | 21.96 | 629,919 | +0.17(+0.79%) |
Aug 05, 2010 | 21.68 | 22.12 | 21.38 | 21.79 | 1,109,498 | -0.18(-0.81%) |
Aug 04, 2010 | 22.36 | 22.48 | 21.58 | 21.97 | 595,275 | -0.23(-1.02%) |
Aug 03, 2010 | 22.70 | 22.89 | 21.75 | 22.19 | 690,314 | -0.51(-2.23%) |
Aug 02, 2010 | 22.21 | 22.93 | 22.15 | 22.70 | 635,142 | +0.89(+4.08%) |
Jul 30, 2010 | 21.81 | 22.19 | 20.94 | 21.81 | 604,996 | +0.50(+2.32%) |
Jul 29, 2010 | 21.59 | 21.77 | 20.83 | 21.32 | 394,196 | -0.02(-0.08%) |
Jul 28, 2010 | 21.59 | 21.77 | 20.92 | 21.34 | 662,534 | -0.24(-1.11%) |
Jul 27, 2010 | 22.25 | 22.44 | 21.45 | 21.57 | 834,659 | -0.73(-3.26%) |
Jul 26, 2010 | 21.82 | 22.42 | 21.51 | 22.30 | 544,183 | +0.05(+0.24%) |
Jul 23, 2010 | 21.23 | 22.30 | 21.07 | 22.25 | 521,911 | +0.86(+4.02%) |
Jul 22, 2010 | 20.86 | 21.73 | 20.80 | 21.39 | 639,333 | +0.79(+3.85%) |
Jul 21, 2010 | 20.66 | 21.23 | 20.47 | 20.60 | 1,289,602 | +0.24(+1.20%) |
Jul 20, 2010 | 18.97 | 20.39 | 18.91 | 20.35 | 810,898 | +1.03(+5.31%) |
Jul 19, 2010 | 19.61 | 19.71 | 19.01 | 19.32 | 570,769 | -0.13(-0.67%) |
Jul 16, 2010 | 19.46 | 19.93 | 19.40 | 19.46 | 929,481 | -0.53(-2.66%) |
Jul 15, 2010 | 19.56 | 20.06 | 19.14 | 19.99 | 856,363 | +0.53(+2.73%) |
Jul 14, 2010 | 19.40 | 19.55 | 18.92 | 19.46 | 534,820 | -0.14(-0.70%) |
Jul 13, 2010 | 19.36 | 19.71 | 19.25 | 19.59 | 426,350 | +0.51(+2.69%) |
Jul 12, 2010 | 19.16 | 19.43 | 18.71 | 19.08 | 311,308 | -0.24(-1.27%) |
Jul 09, 2010 | 19.32 | 19.53 | 19.05 | 19.32 | 411,503 | +0.10(+0.50%) |
Jul 08, 2010 | 18.56 | 19.63 | 18.56 | 19.23 | 1,110,484 | +1.11(+6.12%) |
Jul 07, 2010 | 17.16 | 18.19 | 17.03 | 18.12 | 497,638 | +1.06(+6.23%) |
Jul 06, 2010 | 17.65 | 17.88 | 16.91 | 17.06 | 771,487 | -0.46(-2.62%) |
Jul 02, 2010 | 17.52 | 17.63 | 17.00 | 17.52 | 567,779 | +0.32(+1.84%) |
Jul 01, 2010 | 17.20 | 18.09 | 16.71 | 17.20 | 1,460,804 | -0.81(-4.47%) |
Jun 30, 2010 | 17.85 | 18.39 | 17.78 | 18.01 | 864 | +0.24(+1.38%) |
Jun 29, 2010 | 18.53 | 18.54 | 17.56 | 17.76 | 900,356 | -1.18(-6.21%) |
Jun 25, 2010 | 18.94 | 19.65 | 18.62 | 18.94 | 906,124 | +0.24(+1.28%) |
Jun 24, 2010 | 19.01 | 19.34 | 18.59 | 18.70 | 870,128 | -0.41(-2.12%) |
Jun 23, 2010 | 18.57 | 19.49 | 17.85 | 19.10 | 830,846 | +0.48(+2.60%) |
Jun 22, 2010 | 19.59 | 19.71 | 18.58 | 18.62 | 904,020 | -0.88(-4.53%) |
Jun 21, 2010 | 19.79 | 20.17 | 19.25 | 19.50 | 966,536 | +0.20(+1.02%) |
Jun 18, 2010 | 19.31 | 19.98 | 19.27 | 19.31 | 897,240 | -0.48(-2.41%) |
Jun 17, 2010 | 20.39 | 20.39 | 19.21 | 19.78 | 679,561 | -0.45(-2.21%) |
Jun 16, 2010 | 20.75 | 20.75 | 20.02 | 20.23 | 369,585 | -0.55(-2.64%) |
Jun 15, 2010 | 19.90 | 20.80 | 19.55 | 20.78 | 411,750 | +0.83(+4.16%) |
Jun 14, 2010 | 20.60 | 20.66 | 19.73 | 19.95 | 883,813 | -0.69(-3.35%) |
Jun 11, 2010 | 20.11 | 20.69 | 19.92 | 20.64 | 300,705 | +0.16(+0.76%) |
Jun 10, 2010 | 19.88 | 20.52 | 19.72 | 20.49 | 376,611 | +1.08(+5.56%) |
Jun 09, 2010 | 19.86 | 20.26 | 19.22 | 19.41 | 714,510 | -0.22(-1.12%) |
Jun 08, 2010 | 19.83 | 20.13 | 18.94 | 19.63 | 947,105 | -0.25(-1.26%) |
Jun 07, 2010 | 20.56 | 20.56 | 19.67 | 19.88 | 857,457 | -0.48(-2.34%) |
Jun 04, 2010 | 20.36 | 21.28 | 20.02 | 20.36 | 816,598 | -0.86(-4.05%) |
Jun 03, 2010 | 21.84 | 22.10 | 20.94 | 21.22 | 589,784 | -0.30(-1.39%) |
Jun 02, 2010 | 21.41 | 21.53 | 20.95 | 21.51 | 462,008 | +0.50(+2.39%) |