Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.79 | 19.93 | 19.69 | 19.79 | 278,976 | -0.08(-0.40%) |
Aug 30, 2010 | 20.10 | 20.16 | 19.88 | 19.88 | 162,634 | -0.27(-1.33%) |
Aug 27, 2010 | 20.14 | 20.17 | 19.47 | 20.14 | 243,592 | +0.54(+2.73%) |
Aug 26, 2010 | 19.92 | 19.96 | 19.55 | 19.61 | 216,680 | -0.18(-0.91%) |
Aug 25, 2010 | 19.72 | 19.83 | 19.49 | 19.79 | 319,922 | -0.03(-0.17%) |
Aug 24, 2010 | 19.84 | 20.09 | 19.77 | 19.82 | 235,716 | -0.31(-1.53%) |
Aug 23, 2010 | 20.16 | 20.30 | 20.11 | 20.13 | 144,092 | +0.03(+0.17%) |
Aug 20, 2010 | 20.23 | 20.23 | 19.94 | 20.10 | 231,828 | -0.25(-1.25%) |
Aug 19, 2010 | 20.55 | 20.58 | 20.24 | 20.35 | 145,861 | -0.32(-1.55%) |
Aug 18, 2010 | 20.84 | 20.84 | 20.49 | 20.67 | 472,355 | -0.20(-0.96%) |
Aug 17, 2010 | 20.72 | 20.97 | 20.64 | 20.87 | 120,035 | +0.33(+1.60%) |
Aug 16, 2010 | 20.42 | 20.57 | 20.30 | 20.54 | 230,376 | +0.03(+0.13%) |
Aug 13, 2010 | 20.52 | 20.70 | 20.49 | 20.52 | 71,151 | -0.06(-0.29%) |
Aug 12, 2010 | 20.40 | 20.72 | 20.38 | 20.58 | 161,256 | -0.13(-0.61%) |
Aug 11, 2010 | 20.91 | 20.95 | 20.64 | 20.70 | 217,670 | -0.62(-2.89%) |
Aug 10, 2010 | 21.23 | 21.41 | 21.12 | 21.32 | 160,246 | -0.18(-0.84%) |
Aug 09, 2010 | 21.55 | 21.56 | 21.39 | 21.50 | 137,806 | +0.13(+0.59%) |
Aug 06, 2010 | 21.37 | 21.49 | 21.11 | 21.37 | 195,846 | -0.25(-1.14%) |
Aug 05, 2010 | 21.45 | 21.63 | 21.37 | 21.62 | 182,534 | +0.01(+0.03%) |
Aug 04, 2010 | 21.53 | 21.63 | 21.40 | 21.61 | 184,746 | +0.17(+0.81%) |
Aug 03, 2010 | 21.35 | 21.55 | 21.25 | 21.44 | 134,283 | +0.03(+0.16%) |
Aug 02, 2010 | 21.11 | 21.47 | 21.07 | 21.41 | 324,193 | +0.72(+3.46%) |
Jul 30, 2010 | 20.69 | 20.78 | 20.50 | 20.69 | 158,522 | -0.06(-0.29%) |
Jul 29, 2010 | 20.93 | 21.08 | 20.57 | 20.75 | 149,848 | +0.00(+0.00%) |
Jul 28, 2010 | 20.72 | 20.87 | 20.68 | 20.75 | 172,453 | -0.03(-0.13%) |
Jul 27, 2010 | 21.01 | 21.01 | 20.63 | 20.78 | 186,395 | -0.09(-0.42%) |
Jul 26, 2010 | 20.64 | 20.86 | 20.61 | 20.86 | 114,978 | +0.23(+1.10%) |
Jul 23, 2010 | 20.53 | 20.65 | 20.29 | 20.64 | 219,179 | +0.07(+0.32%) |
Jul 22, 2010 | 20.36 | 20.72 | 20.35 | 20.57 | 223,967 | +0.41(+2.06%) |
Jul 21, 2010 | 20.55 | 20.55 | 20.00 | 20.16 | 237,828 | -0.28(-1.37%) |
Jul 20, 2010 | 19.77 | 20.47 | 19.77 | 20.44 | 165,772 | +0.38(+1.90%) |
Jul 19, 2010 | 19.98 | 20.14 | 19.85 | 20.06 | 260,635 | +0.17(+0.84%) |
Jul 16, 2010 | 19.89 | 20.31 | 19.83 | 19.89 | 291,829 | -0.54(-2.65%) |
Jul 15, 2010 | 20.42 | 20.50 | 20.09 | 20.43 | 230,236 | +0.03(+0.16%) |
Jul 14, 2010 | 20.38 | 20.52 | 20.23 | 20.40 | 302,210 | -0.04(-0.20%) |
Jul 13, 2010 | 20.46 | 20.56 | 20.35 | 20.44 | 255,882 | +0.24(+1.19%) |
Jul 12, 2010 | 20.16 | 20.32 | 20.02 | 20.20 | 821,144 | -0.03(-0.17%) |
Jul 09, 2010 | 20.23 | 20.26 | 20.08 | 20.23 | 242,462 | +0.08(+0.40%) |
Jul 08, 2010 | 20.12 | 20.21 | 19.82 | 20.15 | 173,861 | +0.23(+1.17%) |
Jul 07, 2010 | 19.31 | 19.92 | 19.31 | 19.92 | 190,729 | +0.67(+3.47%) |
Jul 06, 2010 | 19.37 | 19.55 | 19.05 | 19.25 | 218,319 | +0.19(+0.98%) |
Jul 02, 2010 | 19.06 | 19.29 | 18.91 | 19.06 | 256,908 | -0.05(-0.28%) |
Jul 01, 2010 | 19.20 | 19.31 | 18.77 | 19.11 | 582,583 | -0.05(-0.24%) |
Jun 30, 2010 | 19.27 | 19.53 | 19.13 | 19.16 | 227,815 | -0.14(-0.73%) |
Jun 29, 2010 | 19.59 | 19.60 | 19.17 | 19.30 | 486,090 | -0.88(-4.34%) |
Jun 25, 2010 | 20.18 | 20.33 | 19.91 | 20.18 | 309,410 | +0.07(+0.37%) |
Jun 24, 2010 | 20.50 | 20.56 | 20.05 | 20.10 | 257,689 | -0.48(-2.34%) |
Jun 23, 2010 | 20.73 | 20.73 | 20.48 | 20.58 | 198,112 | -0.16(-0.77%) |
Jun 22, 2010 | 21.34 | 21.36 | 20.70 | 20.74 | 357,100 | -0.61(-2.84%) |
Jun 21, 2010 | 21.74 | 21.82 | 21.22 | 21.35 | 613,820 | -0.08(-0.37%) |
Jun 18, 2010 | 21.43 | 21.46 | 21.16 | 21.43 | 368,294 | +0.15(+0.72%) |
Jun 17, 2010 | 21.33 | 21.33 | 21.06 | 21.28 | 326,076 | +0.03(+0.13%) |
Jun 16, 2010 | 21.11 | 21.38 | 21.06 | 21.25 | 253,795 | -0.03(-0.13%) |
Jun 15, 2010 | 20.90 | 21.30 | 20.84 | 21.28 | 164,648 | +0.58(+2.80%) |
Jun 14, 2010 | 21.04 | 21.16 | 20.67 | 20.70 | 572,004 | -0.07(-0.35%) |
Jun 11, 2010 | 20.46 | 20.79 | 20.44 | 20.77 | 192,918 | +0.08(+0.39%) |
Jun 10, 2010 | 20.16 | 20.70 | 20.16 | 20.69 | 503,117 | +0.97(+4.90%) |
Jun 09, 2010 | 20.17 | 20.42 | 19.63 | 19.72 | 390,246 | -0.24(-1.20%) |
Jun 08, 2010 | 19.70 | 20.01 | 19.49 | 19.96 | 552,939 | +0.30(+1.52%) |
Jun 07, 2010 | 19.92 | 20.12 | 19.64 | 19.66 | 481,468 | -0.17(-0.84%) |
Jun 04, 2010 | 19.83 | 20.51 | 19.69 | 19.83 | 562,856 | -0.67(-3.28%) |
Jun 03, 2010 | 20.40 | 20.55 | 20.05 | 20.50 | 345,279 | +0.25(+1.25%) |
Jun 02, 2010 | 19.59 | 20.26 | 19.55 | 20.25 | 560,221 | +0.81(+4.18%) |