Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.00 | 21.14 | 20.90 | 20.99 | 313,947 | -0.16(-0.77%) |
Aug 30, 2010 | 21.30 | 21.38 | 21.12 | 21.16 | 190,857 | -0.13(-0.62%) |
Aug 27, 2010 | 21.29 | 21.36 | 21.08 | 21.29 | 288,004 | +0.21(+1.01%) |
Aug 26, 2010 | 21.23 | 21.34 | 21.06 | 21.08 | 378,488 | +0.14(+0.66%) |
Aug 25, 2010 | 20.75 | 21.00 | 20.69 | 20.94 | 229,196 | +0.03(+0.15%) |
Aug 24, 2010 | 20.86 | 21.09 | 20.76 | 20.91 | 320,297 | +0.08(+0.39%) |
Aug 23, 2010 | 20.85 | 21.03 | 20.83 | 20.83 | 269,117 | -0.00(-0.01%) |
Aug 20, 2010 | 20.81 | 20.90 | 20.70 | 20.83 | 345,234 | -0.19(-0.91%) |
Aug 19, 2010 | 21.39 | 21.42 | 20.95 | 21.02 | 442,588 | -0.55(-2.54%) |
Aug 18, 2010 | 21.69 | 21.69 | 21.44 | 21.57 | 253,498 | -0.41(-1.87%) |
Aug 17, 2010 | 21.92 | 22.05 | 21.83 | 21.98 | 321,728 | +0.08(+0.35%) |
Aug 16, 2010 | 21.76 | 21.96 | 21.73 | 21.90 | 438,255 | +0.16(+0.74%) |
Aug 13, 2010 | 21.74 | 21.81 | 21.68 | 21.74 | 386,019 | +0.18(+0.82%) |
Aug 12, 2010 | 21.42 | 21.58 | 21.42 | 21.56 | 235,154 | +0.16(+0.75%) |
Aug 11, 2010 | 21.48 | 21.50 | 21.39 | 21.40 | 510,902 | -0.53(-2.44%) |
Aug 10, 2010 | 21.72 | 21.99 | 21.58 | 21.94 | 501,837 | -0.18(-0.82%) |
Aug 09, 2010 | 22.15 | 22.20 | 22.10 | 22.12 | 193,323 | +0.11(+0.48%) |
Aug 06, 2010 | 22.02 | 22.02 | 21.76 | 22.02 | 182,915 | +0.14(+0.64%) |
Aug 05, 2010 | 21.85 | 21.89 | 21.71 | 21.88 | 236,199 | -0.20(-0.91%) |
Aug 04, 2010 | 22.01 | 22.15 | 21.99 | 22.08 | 487,629 | +0.22(+0.99%) |
Aug 03, 2010 | 21.75 | 22.02 | 21.74 | 21.86 | 519,097 | +0.29(+1.33%) |
Aug 02, 2010 | 21.56 | 21.62 | 21.44 | 21.57 | 480,658 | +0.27(+1.29%) |
Jul 30, 2010 | 21.30 | 21.43 | 21.12 | 21.30 | 377,239 | +0.04(+0.17%) |
Jul 29, 2010 | 21.34 | 21.48 | 21.13 | 21.26 | 629,048 | -0.31(-1.43%) |
Jul 28, 2010 | 21.68 | 21.73 | 21.47 | 21.57 | 509,016 | -0.29(-1.34%) |
Jul 27, 2010 | 21.84 | 21.91 | 21.59 | 21.86 | 462,955 | +0.02(+0.11%) |
Jul 26, 2010 | 21.84 | 21.88 | 21.67 | 21.84 | 439,967 | +0.15(+0.67%) |
Jul 23, 2010 | 21.38 | 21.72 | 21.30 | 21.69 | 548,076 | +0.35(+1.65%) |
Jul 22, 2010 | 20.98 | 21.39 | 20.95 | 21.34 | 433,924 | +0.47(+2.27%) |
Jul 21, 2010 | 21.16 | 21.18 | 20.76 | 20.87 | 358,645 | -0.40(-1.87%) |
Jul 20, 2010 | 20.87 | 21.29 | 20.86 | 21.27 | 832,841 | +0.07(+0.32%) |
Jul 19, 2010 | 21.21 | 21.30 | 20.95 | 21.20 | 616,082 | -0.12(-0.57%) |
Jul 16, 2010 | 21.32 | 21.81 | 21.25 | 21.32 | 393,521 | -0.51(-2.35%) |
Jul 15, 2010 | 21.56 | 21.84 | 21.41 | 21.83 | 881,005 | +0.48(+2.23%) |
Jul 14, 2010 | 21.34 | 21.40 | 21.23 | 21.36 | 414,817 | +0.08(+0.39%) |
Jul 13, 2010 | 21.27 | 21.38 | 21.19 | 21.27 | 660,052 | +0.60(+2.90%) |
Jul 12, 2010 | 20.54 | 20.73 | 20.54 | 20.67 | 309,449 | -0.01(-0.03%) |
Jul 09, 2010 | 20.68 | 20.73 | 20.55 | 20.68 | 347,933 | -0.06(-0.31%) |
Jul 08, 2010 | 20.54 | 20.80 | 20.54 | 20.75 | 409,030 | +0.31(+1.50%) |
Jul 07, 2010 | 20.25 | 20.50 | 20.23 | 20.44 | 558,986 | +0.22(+1.07%) |
Jul 06, 2010 | 20.28 | 20.43 | 20.10 | 20.22 | 543,703 | +0.26(+1.30%) |
Jul 02, 2010 | 19.96 | 20.03 | 19.81 | 19.96 | 731,515 | +0.25(+1.27%) |
Jul 01, 2010 | 19.71 | 19.81 | 19.48 | 19.71 | 780,385 | +0.15(+0.79%) |
Jun 30, 2010 | 19.64 | 19.85 | 19.51 | 19.56 | 343 | -0.02(-0.09%) |
Jun 29, 2010 | 19.74 | 19.76 | 19.41 | 19.58 | 348,189 | -0.23(-1.15%) |
Jun 25, 2010 | 19.81 | 19.92 | 19.64 | 19.81 | 510,540 | +0.16(+0.80%) |
Jun 24, 2010 | 19.80 | 19.82 | 19.57 | 19.65 | 322,314 | -0.19(-0.95%) |
Jun 23, 2010 | 19.94 | 20.02 | 19.80 | 19.84 | 536,567 | +0.15(+0.78%) |
Jun 22, 2010 | 19.94 | 20.05 | 19.68 | 19.68 | 621,131 | -0.16(-0.79%) |
Jun 21, 2010 | 20.07 | 20.08 | 19.72 | 19.84 | 644,744 | -0.04(-0.22%) |
Jun 18, 2010 | 19.88 | 20.00 | 19.87 | 19.88 | 900,068 | -0.45(-2.20%) |
Jun 17, 2010 | 20.06 | 20.36 | 20.01 | 20.33 | 1,018,164 | +0.20(+1.00%) |
Jun 16, 2010 | 20.01 | 20.18 | 19.93 | 20.13 | 1,117,554 | +0.14(+0.70%) |
Jun 15, 2010 | 19.94 | 20.07 | 19.89 | 19.99 | 816,850 | +0.20(+1.02%) |
Jun 14, 2010 | 19.82 | 20.34 | 19.73 | 19.79 | 720,421 | +0.24(+1.22%) |
Jun 11, 2010 | 19.39 | 19.56 | 19.30 | 19.55 | 934,205 | -0.13(-0.64%) |
Jun 10, 2010 | 19.42 | 19.70 | 19.40 | 19.68 | 880,542 | +0.52(+2.73%) |
Jun 09, 2010 | 19.22 | 19.39 | 19.02 | 19.16 | 739,632 | -0.06(-0.29%) |
Jun 08, 2010 | 18.87 | 19.21 | 18.83 | 19.21 | 586,699 | +0.32(+1.68%) |
Jun 07, 2010 | 19.08 | 19.21 | 18.87 | 18.89 | 583,091 | -0.05(-0.24%) |
Jun 04, 2010 | 18.94 | 19.28 | 18.84 | 18.94 | 723,635 | -0.40(-2.09%) |
Jun 03, 2010 | 19.48 | 19.52 | 19.25 | 19.35 | 762,177 | +0.04(+0.21%) |
Jun 02, 2010 | 19.06 | 19.31 | 18.99 | 19.31 | 1,247,907 | +0.41(+2.19%) |