Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.34 | 16.54 | 16.34 | 16.53 | 6,360 | -0.02(-0.10%) |
Aug 30, 2010 | 16.78 | 16.85 | 16.51 | 16.55 | 3,628 | -0.56(-3.28%) |
Aug 27, 2010 | 16.87 | 17.13 | 16.80 | 17.11 | 8,537 | +0.31(+1.86%) |
Aug 26, 2010 | 16.79 | 16.80 | 16.73 | 16.80 | 6,562 | -0.31(-1.83%) |
Aug 25, 2010 | 17.05 | 17.11 | 16.72 | 17.11 | 16,268 | -0.58(-3.26%) |
Aug 24, 2010 | 17.89 | 17.90 | 17.61 | 17.69 | 10,301 | -0.74(-4.03%) |
Aug 23, 2010 | 18.51 | 18.54 | 18.28 | 18.43 | 11,542 | -0.75(-3.92%) |
Aug 20, 2010 | 18.87 | 19.19 | 18.87 | 19.18 | 11,418 | +0.18(+0.97%) |
Aug 19, 2010 | 19.45 | 19.56 | 19.00 | 19.00 | 3,097 | -0.67(-3.38%) |
Aug 18, 2010 | 19.53 | 19.81 | 19.47 | 19.66 | 4,837 | -0.16(-0.81%) |
Aug 17, 2010 | 19.50 | 19.86 | 19.48 | 19.82 | 10,487 | +0.18(+0.93%) |
Aug 16, 2010 | 19.36 | 19.90 | 19.27 | 19.64 | 7,583 | +0.38(+1.95%) |
Aug 13, 2010 | 19.23 | 19.64 | 19.22 | 19.26 | 5,341 | -0.21(-1.08%) |
Aug 12, 2010 | 19.21 | 19.57 | 19.15 | 19.48 | 6,158 | +0.42(+2.21%) |
Aug 11, 2010 | 19.71 | 19.71 | 18.90 | 19.05 | 5,284 | -1.23(-6.06%) |
Aug 10, 2010 | 20.57 | 20.57 | 20.05 | 20.28 | 7,765 | -0.90(-4.24%) |
Aug 09, 2010 | 20.76 | 21.19 | 20.76 | 21.18 | 44,463 | +1.12(+5.58%) |
Aug 06, 2010 | 19.92 | 20.09 | 19.76 | 20.06 | 11,251 | +0.06(+0.32%) |
Aug 05, 2010 | 19.98 | 20.17 | 19.95 | 20.00 | 9,045 | +0.02(+0.09%) |
Aug 04, 2010 | 19.45 | 20.09 | 19.45 | 19.98 | 21,633 | +0.53(+2.74%) |
Aug 03, 2010 | 19.54 | 19.58 | 19.12 | 19.45 | 35,201 | -0.28(-1.44%) |
Aug 02, 2010 | 19.74 | 20.09 | 19.34 | 19.73 | 147,901 | +0.00(+0.00%) |
Jul 30, 2010 | 19.29 | 19.96 | 19.29 | 19.73 | 12,126 | -0.02(-0.09%) |
Jul 29, 2010 | 19.72 | 19.77 | 19.37 | 19.75 | 6,242 | +0.05(+0.28%) |
Jul 28, 2010 | 19.67 | 19.88 | 19.49 | 19.70 | 14,728 | -0.07(-0.37%) |
Jul 27, 2010 | 19.52 | 20.10 | 18.81 | 19.77 | 50,029 | +0.09(+0.47%) |
Jul 26, 2010 | 19.61 | 19.69 | 19.01 | 19.68 | 30,775 | -0.01(-0.05%) |
Jul 23, 2010 | 19.71 | 19.71 | 19.38 | 19.69 | 3,156 | +0.12(+0.60%) |
Jul 22, 2010 | 18.85 | 19.57 | 18.85 | 19.57 | 13,564 | +0.38(+1.97%) |
Jul 21, 2010 | 19.82 | 19.82 | 19.09 | 19.19 | 7,276 | -0.72(-3.59%) |
Jul 20, 2010 | 19.36 | 19.91 | 19.36 | 19.91 | 2,526 | +0.42(+2.17%) |
Jul 19, 2010 | 18.99 | 19.53 | 18.99 | 19.49 | 5,731 | +0.68(+3.61%) |
Jul 16, 2010 | 18.69 | 18.85 | 18.49 | 18.81 | 5,694 | +0.28(+1.49%) |
Jul 15, 2010 | 18.53 | 18.79 | 18.53 | 18.53 | 10,083 | -0.96(-4.94%) |
Jul 14, 2010 | 19.74 | 19.74 | 19.17 | 19.49 | 11,252 | -0.95(-4.66%) |
Jul 13, 2010 | 20.33 | 20.45 | 20.01 | 20.45 | 19,462 | +0.04(+0.22%) |
Jul 12, 2010 | 20.30 | 20.49 | 20.21 | 20.40 | 4,691 | -0.11(-0.54%) |
Jul 09, 2010 | 20.41 | 20.51 | 20.29 | 20.51 | 1,907 | +0.20(+0.99%) |
Jul 08, 2010 | 20.45 | 20.48 | 20.29 | 20.31 | 1,842 | -0.12(-0.58%) |
Jul 07, 2010 | 19.98 | 20.48 | 19.89 | 20.43 | 8,300 | +0.76(+3.87%) |
Jul 06, 2010 | 19.76 | 20.14 | 19.67 | 19.67 | 17,129 | +0.76(+4.00%) |
Jul 02, 2010 | 18.80 | 19.05 | 18.70 | 18.91 | 9,826 | +0.08(+0.42%) |
Jul 01, 2010 | 19.47 | 19.47 | 18.77 | 18.83 | 11,453 | -0.55(-2.84%) |
Jun 30, 2010 | 19.81 | 19.81 | 19.38 | 19.38 | 18,509 | -0.43(-2.18%) |
Jun 29, 2010 | 20.49 | 20.59 | 19.81 | 19.82 | 13,074 | -2.77(-12.27%) |
Jun 25, 2010 | 22.20 | 22.63 | 22.20 | 22.59 | 8,698 | -0.25(-1.08%) |
Jun 24, 2010 | 22.76 | 23.20 | 22.43 | 22.83 | 12,874 | -0.88(-3.71%) |
Jun 23, 2010 | 23.76 | 23.80 | 23.40 | 23.71 | 8,204 | +0.18(+0.78%) |
Jun 22, 2010 | 24.18 | 24.18 | 23.41 | 23.53 | 13,262 | -0.08(-0.35%) |
Jun 21, 2010 | 24.10 | 24.10 | 23.38 | 23.61 | 6,678 | -0.29(-1.23%) |
Jun 18, 2010 | 23.77 | 24.03 | 23.70 | 23.91 | 4,952 | +0.24(+1.01%) |
Jun 17, 2010 | 23.53 | 23.85 | 23.32 | 23.67 | 14,240 | +1.10(+4.88%) |
Jun 16, 2010 | 22.71 | 22.73 | 22.48 | 22.57 | 7,591 | -0.61(-2.61%) |
Jun 15, 2010 | 22.38 | 23.24 | 22.37 | 23.17 | 18,098 | +1.77(+8.27%) |
Jun 14, 2010 | 21.45 | 22.37 | 21.36 | 21.40 | 22,771 | +0.13(+0.60%) |
Jun 11, 2010 | 20.22 | 21.48 | 20.22 | 21.27 | 15,992 | +0.13(+0.61%) |
Jun 10, 2010 | 20.92 | 21.24 | 20.75 | 21.15 | 10,551 | -0.03(-0.13%) |
Jun 09, 2010 | 21.73 | 21.73 | 21.17 | 21.17 | 9,846 | -0.45(-2.08%) |
Jun 08, 2010 | 21.66 | 21.70 | 21.11 | 21.62 | 30,263 | +0.81(+3.88%) |
Jun 07, 2010 | 21.19 | 21.51 | 20.77 | 20.82 | 15,315 | -0.29(-1.39%) |
Jun 04, 2010 | 21.65 | 21.87 | 21.11 | 21.11 | 4,655 | -0.78(-3.56%) |
Jun 03, 2010 | 21.78 | 22.07 | 21.66 | 21.89 | 12,705 | -0.06(-0.29%) |
Jun 02, 2010 | 21.83 | 21.95 | 21.53 | 21.95 | 14,883 | +0.38(+1.74%) |