Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.90 | 22.96 | 21.83 | 22.93 | 463,475 | +0.97(+4.41%) |
Aug 30, 2010 | 22.55 | 22.66 | 21.95 | 21.96 | 183,726 | -0.64(-2.83%) |
Aug 27, 2010 | 22.79 | 22.84 | 22.20 | 22.60 | 309,337 | +0.05(+0.24%) |
Aug 26, 2010 | 22.71 | 22.96 | 22.32 | 22.54 | 199,340 | -0.12(-0.53%) |
Aug 25, 2010 | 21.96 | 22.72 | 21.73 | 22.66 | 406,389 | +0.56(+2.55%) |
Aug 24, 2010 | 22.39 | 22.56 | 21.91 | 22.10 | 291,060 | -0.38(-1.70%) |
Aug 23, 2010 | 22.89 | 23.18 | 22.44 | 22.48 | 243,743 | -0.32(-1.39%) |
Aug 20, 2010 | 22.46 | 22.88 | 22.37 | 22.80 | 197,867 | +0.21(+0.92%) |
Aug 19, 2010 | 23.11 | 23.17 | 22.45 | 22.59 | 324,901 | -0.61(-2.64%) |
Aug 18, 2010 | 22.88 | 23.72 | 22.75 | 23.20 | 373,843 | +0.24(+1.05%) |
Aug 17, 2010 | 22.47 | 23.22 | 22.32 | 22.96 | 514,298 | +0.68(+3.05%) |
Aug 16, 2010 | 21.92 | 22.54 | 21.90 | 22.29 | 279,172 | +0.33(+1.52%) |
Aug 13, 2010 | 21.89 | 22.03 | 21.62 | 21.95 | 256,169 | -0.04(-0.20%) |
Aug 12, 2010 | 21.46 | 22.25 | 21.32 | 22.00 | 423,005 | +0.30(+1.39%) |
Aug 11, 2010 | 21.45 | 21.75 | 21.26 | 21.69 | 347,751 | -0.18(-0.83%) |
Aug 10, 2010 | 21.97 | 22.39 | 21.57 | 21.87 | 267,234 | -0.31(-1.41%) |
Aug 09, 2010 | 21.87 | 22.32 | 21.77 | 22.19 | 240,152 | +0.42(+1.91%) |
Aug 06, 2010 | 21.75 | 21.84 | 20.90 | 21.77 | 311,628 | -0.15(-0.67%) |
Aug 05, 2010 | 22.09 | 22.33 | 21.46 | 21.92 | 329,417 | -0.36(-1.62%) |
Aug 04, 2010 | 22.30 | 22.50 | 21.95 | 22.28 | 371,524 | +0.01(+0.02%) |
Aug 03, 2010 | 22.87 | 22.99 | 22.02 | 22.27 | 599,359 | -0.66(-2.86%) |
Aug 02, 2010 | 22.63 | 23.21 | 22.37 | 22.93 | 905,087 | +0.47(+2.07%) |
Jul 30, 2010 | 21.45 | 22.49 | 21.35 | 22.47 | 727,794 | +0.90(+4.19%) |
Jul 29, 2010 | 21.29 | 21.68 | 20.73 | 21.56 | 280,301 | +0.47(+2.23%) |
Jul 28, 2010 | 21.43 | 21.59 | 20.91 | 21.09 | 142,269 | -0.32(-1.48%) |
Jul 27, 2010 | 21.74 | 21.78 | 21.31 | 21.41 | 200,134 | -0.28(-1.31%) |
Jul 26, 2010 | 21.23 | 21.70 | 20.81 | 21.69 | 330,996 | +0.57(+2.69%) |
Jul 23, 2010 | 20.70 | 21.16 | 20.36 | 21.12 | 295,098 | +0.32(+1.55%) |
Jul 22, 2010 | 20.85 | 21.49 | 20.53 | 20.80 | 615,668 | +0.10(+0.50%) |
Jul 21, 2010 | 21.29 | 21.29 | 20.60 | 20.70 | 183,131 | -0.58(-2.73%) |
Jul 20, 2010 | 20.51 | 21.29 | 20.43 | 21.28 | 382,973 | +0.53(+2.56%) |
Jul 19, 2010 | 20.31 | 20.76 | 20.18 | 20.75 | 203,318 | +0.45(+2.21%) |
Jul 16, 2010 | 21.09 | 21.09 | 20.14 | 20.30 | 369,164 | -0.96(-4.53%) |
Jul 15, 2010 | 20.99 | 21.31 | 20.41 | 21.26 | 293,848 | +0.34(+1.65%) |
Jul 14, 2010 | 21.10 | 21.37 | 20.72 | 20.92 | 200,070 | -0.22(-1.06%) |
Jul 13, 2010 | 20.82 | 21.21 | 20.42 | 21.14 | 333,261 | +0.59(+2.88%) |
Jul 12, 2010 | 21.00 | 21.14 | 20.22 | 20.55 | 229,090 | -0.47(-2.24%) |
Jul 09, 2010 | 20.65 | 21.15 | 20.57 | 21.02 | 183,107 | +0.40(+1.94%) |
Jul 08, 2010 | 20.53 | 21.08 | 20.26 | 20.62 | 362,206 | +0.10(+0.51%) |
Jul 07, 2010 | 20.32 | 21.03 | 19.98 | 20.52 | 592,895 | +0.22(+1.08%) |
Jul 06, 2010 | 22.14 | 22.18 | 20.19 | 20.30 | 795,325 | -1.49(-6.83%) |
Jul 02, 2010 | 21.99 | 22.04 | 21.41 | 21.79 | 302,147 | -0.04(-0.20%) |
Jul 01, 2010 | 21.80 | 22.21 | 21.08 | 21.83 | 801,925 | +0.19(+0.89%) |
Jun 30, 2010 | 21.28 | 22.25 | 21.10 | 21.64 | 890,957 | +0.42(+1.99%) |
Jun 29, 2010 | 20.31 | 21.33 | 20.07 | 21.22 | 708,849 | +0.40(+1.92%) |
Jun 25, 2010 | 20.29 | 20.85 | 19.79 | 20.82 | 1,082,409 | +0.55(+2.70%) |
Jun 24, 2010 | 20.52 | 20.60 | 19.58 | 20.27 | 455,885 | -0.43(-2.06%) |
Jun 23, 2010 | 19.96 | 20.96 | 19.86 | 20.70 | 584,264 | +0.76(+3.82%) |
Jun 22, 2010 | 19.93 | 20.50 | 19.81 | 19.94 | 610,562 | +0.14(+0.72%) |
Jun 21, 2010 | 20.69 | 20.69 | 19.71 | 19.79 | 582,366 | -0.74(-3.60%) |
Jun 18, 2010 | 20.44 | 20.65 | 20.16 | 20.53 | 1,298,802 | +0.21(+1.02%) |
Jun 17, 2010 | 20.81 | 20.81 | 20.08 | 20.33 | 313,784 | -0.44(-2.13%) |
Jun 16, 2010 | 20.88 | 21.23 | 20.30 | 20.77 | 328,186 | -0.31(-1.45%) |
Jun 15, 2010 | 21.09 | 21.16 | 20.59 | 21.08 | 412,039 | +0.11(+0.52%) |
Jun 14, 2010 | 21.01 | 21.30 | 20.83 | 20.97 | 247,419 | +0.15(+0.74%) |
Jun 11, 2010 | 20.68 | 21.20 | 20.42 | 20.81 | 303,658 | +0.08(+0.40%) |
Jun 10, 2010 | 20.73 | 21.00 | 20.39 | 20.73 | 263,253 | +0.28(+1.39%) |
Jun 09, 2010 | 20.80 | 21.28 | 20.28 | 20.45 | 327,779 | -0.17(-0.82%) |
Jun 08, 2010 | 19.72 | 20.64 | 19.71 | 20.62 | 408,318 | +0.93(+4.70%) |
Jun 07, 2010 | 19.88 | 20.39 | 19.57 | 19.69 | 603,834 | -0.19(-0.96%) |
Jun 04, 2010 | 20.78 | 20.78 | 19.78 | 19.88 | 601,814 | -1.46(-6.85%) |
Jun 03, 2010 | 21.38 | 21.72 | 21.00 | 21.34 | 524,424 | +0.10(+0.46%) |
Jun 02, 2010 | 21.02 | 21.25 | 20.58 | 21.25 | 377,265 | +0.34(+1.62%) |