Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.40 | 20.78 | 20.03 | 20.39 | 654 | -0.13(-0.63%) |
Aug 30, 2010 | 21.26 | 21.43 | 20.48 | 20.52 | 242,654 | -0.93(-4.35%) |
Aug 27, 2010 | 21.45 | 21.48 | 19.98 | 21.45 | 479,954 | +0.41(+1.96%) |
Aug 26, 2010 | 20.91 | 21.35 | 20.42 | 21.04 | 271,503 | +0.31(+1.51%) |
Aug 25, 2010 | 20.24 | 20.80 | 19.73 | 20.73 | 385 | +0.31(+1.50%) |
Aug 24, 2010 | 20.71 | 20.89 | 19.85 | 20.42 | 1,567 | -0.62(-2.94%) |
Aug 23, 2010 | 21.66 | 21.87 | 20.98 | 21.04 | 285,953 | -0.32(-1.50%) |
Aug 20, 2010 | 21.37 | 21.44 | 20.74 | 21.36 | 471,921 | -0.04(-0.18%) |
Aug 19, 2010 | 21.39 | 21.78 | 21.22 | 21.40 | 1,346 | -0.33(-1.51%) |
Aug 18, 2010 | 21.56 | 21.94 | 21.08 | 21.73 | 6,097 | +0.06(+0.28%) |
Aug 17, 2010 | 21.96 | 22.04 | 21.45 | 21.67 | 930 | +0.16(+0.75%) |
Aug 16, 2010 | 21.21 | 21.80 | 20.89 | 21.51 | 465,398 | +0.18(+0.82%) |
Aug 13, 2010 | 21.33 | 21.99 | 21.29 | 21.33 | 431,849 | -0.61(-2.79%) |
Aug 12, 2010 | 21.03 | 22.21 | 20.87 | 21.94 | 383,574 | +0.21(+0.98%) |
Aug 11, 2010 | 22.31 | 22.55 | 21.23 | 21.73 | 1,689 | -1.28(-5.55%) |
Aug 10, 2010 | 23.08 | 23.46 | 22.76 | 23.01 | 402,697 | -0.55(-2.34%) |
Aug 09, 2010 | 22.81 | 23.88 | 22.74 | 23.56 | 649,389 | +1.00(+4.44%) |
Aug 06, 2010 | 22.55 | 22.61 | 21.80 | 22.55 | 873,892 | -0.18(-0.77%) |
Aug 05, 2010 | 23.86 | 25.00 | 22.72 | 22.73 | 1,098,475 | -1.41(-5.86%) |
Aug 04, 2010 | 23.79 | 24.18 | 23.46 | 24.14 | 566,756 | +0.49(+2.07%) |
Aug 03, 2010 | 23.87 | 24.38 | 23.40 | 23.66 | 465,626 | -0.31(-1.31%) |
Aug 02, 2010 | 23.66 | 24.14 | 23.31 | 23.97 | 528,997 | +0.86(+3.70%) |
Jul 30, 2010 | 23.11 | 23.95 | 22.97 | 23.11 | 487,905 | -0.47(-2.01%) |
Jul 29, 2010 | 23.65 | 24.07 | 22.75 | 23.59 | 455,588 | +0.32(+1.38%) |
Jul 28, 2010 | 23.27 | 24.17 | 23.12 | 23.27 | 625 | -0.95(-3.91%) |
Jul 27, 2010 | 24.97 | 25.21 | 24.18 | 24.21 | 487,839 | -0.63(-2.52%) |
Jul 26, 2010 | 24.08 | 24.84 | 24.00 | 24.84 | 752,400 | +0.86(+3.60%) |
Jul 23, 2010 | 23.04 | 24.02 | 22.78 | 23.98 | 719,320 | +0.77(+3.33%) |
Jul 22, 2010 | 23.16 | 23.30 | 22.94 | 23.20 | 632,851 | +0.64(+2.85%) |
Jul 21, 2010 | 23.11 | 23.31 | 22.41 | 22.56 | 524,316 | -0.14(-0.61%) |
Jul 20, 2010 | 21.58 | 22.74 | 21.27 | 22.70 | 261 | +0.70(+3.16%) |
Jul 19, 2010 | 22.77 | 22.77 | 21.37 | 22.00 | 476,263 | -0.15(-0.66%) |
Jul 16, 2010 | 22.17 | 23.03 | 21.90 | 22.15 | 560,642 | -0.65(-2.85%) |
Jul 15, 2010 | 23.08 | 23.30 | 22.22 | 22.80 | 676,183 | -0.26(-1.13%) |
Jul 14, 2010 | 22.80 | 23.29 | 22.29 | 23.06 | 130 | +0.47(+2.06%) |
Jul 13, 2010 | 22.59 | 22.71 | 21.63 | 22.59 | 1,529 | +1.25(+5.84%) |
Jul 12, 2010 | 21.31 | 21.52 | 20.71 | 21.35 | 676,161 | +0.28(+1.34%) |
Jul 09, 2010 | 21.06 | 21.14 | 20.64 | 21.06 | 468,699 | +0.37(+1.77%) |
Jul 08, 2010 | 20.70 | 20.72 | 19.75 | 20.70 | 3,473 | +1.22(+6.28%) |
Jul 07, 2010 | 18.40 | 19.48 | 18.11 | 19.47 | 606,498 | +1.05(+5.73%) |
Jul 06, 2010 | 18.42 | 19.54 | 18.22 | 18.42 | 1,102 | -0.50(-2.67%) |
Jul 02, 2010 | 18.92 | 19.87 | 18.73 | 18.92 | 643,395 | -0.72(-3.66%) |
Jul 01, 2010 | 19.55 | 19.84 | 18.64 | 19.64 | 964,052 | -0.16(-0.81%) |
Jun 30, 2010 | 19.80 | 20.28 | 19.67 | 19.80 | 2,412 | -0.28(-1.41%) |
Jun 29, 2010 | 21.06 | 21.06 | 19.64 | 20.09 | 1,146,008 | -1.58(-7.30%) |
Jun 25, 2010 | 21.67 | 21.90 | 20.87 | 21.67 | 3,009,013 | +0.60(+2.87%) |
Jun 24, 2010 | 21.54 | 21.82 | 21.02 | 21.06 | 802,578 | -0.74(-3.40%) |
Jun 23, 2010 | 21.42 | 22.04 | 21.20 | 21.81 | 1,252,411 | +1.15(+5.59%) |
Jun 22, 2010 | 20.65 | 21.23 | 20.48 | 20.65 | 4,261 | -0.36(-1.71%) |
Jun 21, 2010 | 22.54 | 22.54 | 20.74 | 21.01 | 870,021 | -0.71(-3.27%) |
Jun 18, 2010 | 21.72 | 22.65 | 21.40 | 21.72 | 1,028,073 | -0.82(-3.63%) |
Jun 17, 2010 | 23.04 | 23.44 | 22.27 | 22.54 | 795,616 | -0.79(-3.41%) |
Jun 16, 2010 | 22.93 | 23.58 | 22.74 | 23.33 | 545,765 | +0.06(+0.26%) |
Jun 15, 2010 | 23.27 | 23.31 | 22.64 | 23.27 | 756 | +0.54(+2.35%) |
Jun 14, 2010 | 22.78 | 23.50 | 22.64 | 22.74 | 908,480 | +0.19(+0.85%) |
Jun 11, 2010 | 22.16 | 22.70 | 21.85 | 22.55 | 585,054 | +0.11(+0.48%) |
Jun 10, 2010 | 22.44 | 22.46 | 21.81 | 22.44 | 702 | +1.05(+4.89%) |
Jun 09, 2010 | 21.55 | 22.30 | 21.17 | 21.39 | 1,032,915 | +0.35(+1.67%) |
Jun 08, 2010 | 21.59 | 21.85 | 20.46 | 21.04 | 1,596,360 | -0.50(-2.31%) |
Jun 07, 2010 | 23.36 | 23.58 | 21.48 | 21.54 | 1,251,766 | -1.17(-5.15%) |
Jun 04, 2010 | 22.71 | 24.26 | 22.56 | 22.71 | 1,260,000 | -2.13(-8.58%) |
Jun 03, 2010 | 25.04 | 25.34 | 24.49 | 24.84 | 1,053,316 | +0.34(+1.37%) |
Jun 02, 2010 | 24.50 | 24.50 | 22.93 | 24.50 | 1,018,976 | +1.57(+6.83%) |