Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 18.70 | 18.72 | 18.32 | 18.45 | 115,939 | -0.31(-1.65%) |
Aug 30, 2010 | 19.10 | 19.36 | 18.73 | 18.76 | 107,788 | -0.43(-2.24%) |
Aug 27, 2010 | 18.90 | 19.27 | 18.36 | 19.19 | 145,684 | +0.47(+2.51%) |
Aug 26, 2010 | 19.31 | 19.31 | 18.65 | 18.72 | 94,386 | -0.55(-2.85%) |
Aug 25, 2010 | 18.68 | 19.31 | 18.68 | 19.27 | 75,472 | +0.46(+2.45%) |
Aug 24, 2010 | 18.63 | 19.05 | 18.31 | 18.81 | 84,155 | -0.03(-0.16%) |
Aug 23, 2010 | 19.77 | 19.88 | 18.82 | 18.84 | 78,292 | -0.86(-4.37%) |
Aug 20, 2010 | 19.57 | 19.74 | 19.30 | 19.70 | 92,292 | +0.02(+0.10%) |
Aug 19, 2010 | 20.43 | 20.69 | 19.62 | 19.68 | 122,135 | -0.86(-4.19%) |
Aug 18, 2010 | 20.23 | 20.97 | 19.92 | 20.54 | 111,568 | +0.24(+1.18%) |
Aug 17, 2010 | 19.78 | 20.38 | 19.70 | 20.30 | 152,429 | +0.70(+3.57%) |
Aug 16, 2010 | 18.76 | 19.67 | 18.76 | 19.60 | 95,074 | +0.73(+3.87%) |
Aug 13, 2010 | 19.24 | 19.34 | 18.80 | 18.87 | 111,734 | -0.46(-2.38%) |
Aug 12, 2010 | 19.26 | 19.59 | 18.88 | 19.33 | 63,273 | -0.17(-0.87%) |
Aug 11, 2010 | 19.90 | 19.91 | 19.43 | 19.50 | 148,898 | -0.51(-2.55%) |
Aug 10, 2010 | 20.28 | 20.46 | 19.95 | 20.01 | 99,671 | -0.46(-2.25%) |
Aug 09, 2010 | 20.19 | 20.50 | 19.94 | 20.47 | 70,370 | +0.42(+2.09%) |
Aug 06, 2010 | 19.92 | 20.14 | 19.83 | 20.05 | 105,539 | -0.05(-0.25%) |
Aug 05, 2010 | 20.17 | 20.29 | 20.00 | 20.10 | 136,745 | -0.22(-1.08%) |
Aug 04, 2010 | 20.37 | 20.60 | 20.21 | 20.32 | 112,795 | -0.05(-0.25%) |
Aug 03, 2010 | 20.45 | 20.77 | 20.12 | 20.37 | 133,151 | -0.13(-0.63%) |
Aug 02, 2010 | 20.76 | 20.76 | 20.00 | 20.50 | 175,291 | -0.03(-0.15%) |
Jul 30, 2010 | 20.82 | 20.99 | 20.44 | 20.53 | 198,488 | -0.39(-1.86%) |
Jul 29, 2010 | 21.41 | 22.29 | 20.86 | 20.92 | 201,428 | -0.45(-2.11%) |
Jul 28, 2010 | 21.82 | 22.10 | 21.18 | 21.37 | 128,445 | -0.53(-2.42%) |
Jul 27, 2010 | 22.41 | 22.68 | 21.61 | 21.90 | 166,112 | -0.17(-0.77%) |
Jul 26, 2010 | 21.74 | 22.16 | 21.39 | 22.07 | 136,116 | +0.45(+2.08%) |
Jul 23, 2010 | 20.97 | 21.69 | 20.87 | 21.62 | 227,795 | +0.53(+2.51%) |
Jul 22, 2010 | 20.64 | 21.24 | 20.36 | 21.09 | 152,503 | +0.67(+3.28%) |
Jul 21, 2010 | 20.84 | 21.10 | 20.41 | 20.42 | 117,603 | -0.39(-1.87%) |
Jul 20, 2010 | 20.47 | 20.87 | 20.00 | 20.81 | 286,087 | +1.08(+5.47%) |
Jul 19, 2010 | 20.05 | 20.30 | 19.50 | 19.73 | 117,985 | -0.34(-1.69%) |
Jul 16, 2010 | 20.15 | 20.34 | 19.90 | 20.07 | 195,695 | -0.12(-0.59%) |
Jul 15, 2010 | 20.04 | 20.30 | 19.87 | 20.19 | 118,143 | +0.21(+1.05%) |
Jul 14, 2010 | 19.61 | 20.17 | 19.61 | 19.98 | 114,382 | +0.27(+1.37%) |
Jul 13, 2010 | 19.49 | 19.91 | 19.22 | 19.71 | 264,827 | +0.53(+2.76%) |
Jul 12, 2010 | 19.92 | 20.06 | 18.96 | 19.18 | 108,803 | -0.75(-3.76%) |
Jul 09, 2010 | 19.37 | 19.94 | 19.24 | 19.93 | 221,486 | +0.58(+3.00%) |
Jul 08, 2010 | 18.62 | 19.35 | 18.50 | 19.35 | 249,377 | +0.83(+4.48%) |
Jul 07, 2010 | 17.65 | 18.89 | 17.30 | 18.52 | 377,211 | +0.66(+3.70%) |
Jul 06, 2010 | 19.07 | 19.25 | 17.70 | 17.86 | 340,927 | -1.01(-5.35%) |
Jul 02, 2010 | 19.18 | 19.18 | 18.62 | 18.87 | 164,264 | -0.18(-0.94%) |
Jul 01, 2010 | 19.31 | 19.54 | 18.59 | 19.05 | 129,550 | -0.36(-1.85%) |
Jun 30, 2010 | 19.65 | 20.03 | 19.30 | 19.41 | 135,045 | -0.28(-1.42%) |
Jun 29, 2010 | 20.61 | 20.62 | 19.64 | 19.69 | 277,468 | -1.54(-7.25%) |
Jun 25, 2010 | 20.43 | 21.25 | 20.24 | 21.23 | 877,499 | +0.78(+3.81%) |
Jun 24, 2010 | 20.52 | 20.72 | 20.22 | 20.45 | 140,675 | -0.20(-0.97%) |
Jun 23, 2010 | 20.86 | 20.95 | 20.53 | 20.65 | 190,846 | -0.33(-1.57%) |
Jun 22, 2010 | 21.47 | 21.81 | 20.92 | 20.98 | 83,592 | -0.48(-2.24%) |
Jun 21, 2010 | 22.36 | 22.43 | 21.42 | 21.46 | 199,321 | -0.70(-3.16%) |
Jun 18, 2010 | 22.22 | 22.22 | 21.73 | 22.16 | 261,153 | +0.03(+0.14%) |
Jun 17, 2010 | 21.79 | 22.25 | 21.79 | 22.13 | 226,815 | +0.39(+1.79%) |
Jun 16, 2010 | 21.72 | 22.03 | 21.68 | 21.74 | 75,631 | -0.13(-0.59%) |
Jun 15, 2010 | 21.48 | 21.93 | 21.20 | 21.87 | 233,194 | +0.48(+2.24%) |
Jun 14, 2010 | 21.38 | 21.80 | 21.31 | 21.39 | 313,901 | +0.17(+0.80%) |
Jun 11, 2010 | 21.07 | 21.51 | 21.00 | 21.22 | 124,609 | -0.03(-0.14%) |
Jun 10, 2010 | 21.51 | 21.51 | 20.84 | 21.25 | 199,319 | -0.04(-0.19%) |
Jun 09, 2010 | 21.14 | 21.55 | 20.88 | 21.29 | 168,833 | +0.30(+1.43%) |
Jun 08, 2010 | 21.24 | 21.37 | 20.74 | 20.99 | 127,650 | -0.27(-1.27%) |
Jun 07, 2010 | 21.64 | 21.80 | 21.23 | 21.26 | 234,966 | -0.41(-1.89%) |
Jun 04, 2010 | 22.32 | 22.42 | 21.63 | 21.67 | 232,583 | -1.10(-4.83%) |
Jun 03, 2010 | 22.46 | 23.00 | 22.46 | 22.77 | 135,469 | +0.18(+0.80%) |
Jun 02, 2010 | 22.27 | 22.63 | 21.92 | 22.59 | 185,665 | +0.28(+1.26%) |