Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.87 | 19.95 | 19.78 | 19.82 | 256,423 | -0.02(-0.11%) |
Aug 30, 2010 | 20.00 | 20.00 | 19.81 | 19.84 | 92,285 | -0.15(-0.76%) |
Aug 27, 2010 | 19.99 | 19.99 | 19.71 | 19.99 | 29,521 | +0.22(+1.13%) |
Aug 26, 2010 | 19.92 | 19.92 | 19.73 | 19.77 | 448,191 | -0.09(-0.46%) |
Aug 25, 2010 | 19.76 | 19.88 | 19.66 | 19.86 | 139,051 | +0.09(+0.43%) |
Aug 24, 2010 | 19.75 | 19.92 | 19.75 | 19.78 | 28,839 | -0.16(-0.82%) |
Aug 23, 2010 | 20.01 | 20.05 | 19.91 | 19.94 | 102,453 | +0.07(+0.38%) |
Aug 20, 2010 | 19.81 | 19.90 | 19.78 | 19.87 | 237,140 | -0.13(-0.67%) |
Aug 19, 2010 | 20.18 | 20.21 | 19.90 | 20.00 | 48,600 | -0.26(-1.30%) |
Aug 18, 2010 | 20.20 | 20.33 | 20.16 | 20.26 | 34,817 | +0.06(+0.28%) |
Aug 17, 2010 | 20.15 | 20.29 | 20.10 | 20.21 | 29,853 | +0.19(+0.96%) |
Aug 16, 2010 | 19.90 | 20.10 | 19.90 | 20.01 | 10,201 | +0.02(+0.11%) |
Aug 13, 2010 | 19.99 | 20.03 | 19.90 | 19.99 | 13,870 | -0.01(-0.07%) |
Aug 12, 2010 | 19.82 | 20.01 | 19.80 | 20.01 | 60,659 | +0.12(+0.63%) |
Aug 11, 2010 | 20.01 | 20.03 | 19.87 | 19.88 | 23,136 | -0.51(-2.51%) |
Aug 10, 2010 | 20.14 | 20.49 | 20.13 | 20.39 | 42,805 | +0.03(+0.16%) |
Aug 09, 2010 | 20.34 | 20.39 | 20.30 | 20.36 | 35,415 | +0.11(+0.53%) |
Aug 06, 2010 | 20.26 | 20.26 | 20.03 | 20.26 | 46,282 | -0.00(-0.02%) |
Aug 05, 2010 | 20.27 | 20.27 | 20.11 | 20.26 | 205,258 | -0.18(-0.90%) |
Aug 04, 2010 | 20.41 | 20.44 | 20.26 | 20.44 | 900,618 | +0.16(+0.80%) |
Aug 03, 2010 | 20.34 | 20.36 | 20.19 | 20.28 | 136,611 | -0.09(-0.44%) |
Aug 02, 2010 | 20.30 | 20.41 | 20.28 | 20.37 | 1,062,319 | +0.24(+1.22%) |
Jul 30, 2010 | 20.12 | 20.14 | 19.93 | 20.12 | 173,548 | +0.00(+0.00%) |
Jul 29, 2010 | 20.28 | 20.28 | 19.96 | 20.12 | 201,536 | -0.12(-0.61%) |
Jul 28, 2010 | 20.31 | 20.31 | 20.20 | 20.25 | 199,110 | -0.13(-0.63%) |
Jul 27, 2010 | 20.38 | 20.38 | 20.27 | 20.38 | 186,457 | -0.02(-0.12%) |
Jul 26, 2010 | 20.15 | 20.40 | 20.15 | 20.40 | 99,641 | +0.11(+0.54%) |
Jul 23, 2010 | 20.05 | 20.36 | 20.05 | 20.29 | 32,304 | +0.18(+0.90%) |
Jul 22, 2010 | 20.07 | 20.20 | 20.07 | 20.11 | 93,820 | +0.29(+1.47%) |
Jul 21, 2010 | 20.04 | 20.08 | 19.75 | 19.82 | 31,837 | -0.30(-1.48%) |
Jul 20, 2010 | 19.58 | 20.12 | 19.57 | 20.12 | 51,761 | +0.31(+1.58%) |
Jul 19, 2010 | 19.84 | 19.90 | 19.73 | 19.81 | 57,089 | +0.01(+0.07%) |
Jul 16, 2010 | 19.79 | 20.11 | 19.76 | 19.79 | 13,777 | -0.36(-1.80%) |
Jul 15, 2010 | 20.15 | 20.20 | 19.96 | 20.15 | 174,951 | +0.11(+0.55%) |
Jul 14, 2010 | 19.82 | 20.07 | 19.82 | 20.04 | 54,384 | +0.07(+0.37%) |
Jul 13, 2010 | 19.97 | 20.02 | 19.94 | 19.97 | 25,492 | +0.21(+1.04%) |
Jul 12, 2010 | 19.54 | 19.77 | 19.54 | 19.76 | 74,019 | +0.09(+0.45%) |
Jul 09, 2010 | 19.67 | 19.71 | 19.60 | 19.67 | 28,351 | -0.07(-0.34%) |
Jul 08, 2010 | 19.48 | 19.74 | 19.48 | 19.74 | 44,647 | +0.26(+1.31%) |
Jul 07, 2010 | 19.22 | 19.50 | 19.10 | 19.49 | 81,773 | +0.42(+2.18%) |
Jul 06, 2010 | 19.18 | 19.27 | 18.93 | 19.07 | 178,270 | +0.15(+0.81%) |
Jul 02, 2010 | 18.92 | 19.00 | 18.79 | 18.92 | 40,861 | -0.01(-0.08%) |
Jul 01, 2010 | 18.90 | 19.00 | 18.76 | 18.93 | 138,716 | +0.10(+0.55%) |
Jun 30, 2010 | 18.94 | 19.04 | 18.83 | 18.83 | 28,873 | -0.20(-1.03%) |
Jun 29, 2010 | 19.23 | 19.23 | 18.97 | 19.02 | 64,096 | -0.23(-1.18%) |
Jun 25, 2010 | 19.25 | 19.45 | 19.22 | 19.25 | 32,792 | -0.02(-0.09%) |
Jun 24, 2010 | 19.38 | 19.47 | 19.27 | 19.27 | 36,435 | -0.20(-1.00%) |
Jun 23, 2010 | 19.50 | 19.54 | 19.38 | 19.46 | 26,250 | +0.06(+0.31%) |
Jun 22, 2010 | 19.59 | 19.70 | 19.40 | 19.40 | 31,355 | -0.16(-0.82%) |
Jun 21, 2010 | 19.92 | 19.92 | 19.50 | 19.56 | 79,485 | +0.21(+1.06%) |
Jun 18, 2010 | 19.36 | 19.46 | 19.33 | 19.36 | 40,876 | -0.11(-0.55%) |
Jun 17, 2010 | 19.36 | 19.47 | 19.28 | 19.47 | 22,478 | +0.17(+0.88%) |
Jun 16, 2010 | 19.14 | 19.38 | 19.14 | 19.30 | 96,969 | -0.08(-0.43%) |
Jun 15, 2010 | 19.18 | 19.38 | 19.17 | 19.38 | 32,439 | +0.31(+1.63%) |
Jun 14, 2010 | 19.05 | 19.21 | 19.05 | 19.07 | 511,875 | +0.16(+0.84%) |
Jun 11, 2010 | 18.80 | 18.92 | 18.75 | 18.91 | 364,877 | -0.17(-0.90%) |
Jun 10, 2010 | 18.89 | 19.08 | 18.89 | 19.08 | 349,322 | +0.43(+2.30%) |
Jun 09, 2010 | 18.75 | 18.90 | 18.60 | 18.65 | 33,840 | +0.04(+0.23%) |
Jun 08, 2010 | 18.33 | 18.61 | 18.33 | 18.61 | 68,200 | +0.21(+1.15%) |
Jun 07, 2010 | 18.50 | 18.62 | 18.40 | 18.40 | 273,716 | -0.10(-0.53%) |
Jun 04, 2010 | 18.50 | 18.79 | 18.45 | 18.50 | 49,082 | -0.51(-2.67%) |
Jun 03, 2010 | 19.10 | 19.21 | 18.89 | 19.00 | 855,525 | -0.04(-0.22%) |
Jun 02, 2010 | 18.70 | 19.05 | 18.70 | 19.05 | 58,579 | +0.28(+1.52%) |