Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.88 | 19.97 | 19.79 | 19.83 | 256,266 | -0.02(-0.11%) |
Aug 30, 2010 | 20.01 | 20.01 | 19.82 | 19.85 | 92,228 | -0.15(-0.76%) |
Aug 27, 2010 | 20.01 | 20.01 | 19.72 | 20.01 | 29,503 | +0.22(+1.13%) |
Aug 26, 2010 | 19.93 | 19.93 | 19.74 | 19.78 | 447,917 | -0.09(-0.46%) |
Aug 25, 2010 | 19.77 | 19.89 | 19.68 | 19.87 | 138,966 | +0.09(+0.43%) |
Aug 24, 2010 | 19.76 | 19.93 | 19.76 | 19.79 | 28,821 | -0.16(-0.82%) |
Aug 23, 2010 | 20.02 | 20.06 | 19.92 | 19.95 | 102,390 | +0.07(+0.37%) |
Aug 20, 2010 | 19.82 | 19.91 | 19.80 | 19.88 | 236,995 | -0.13(-0.67%) |
Aug 19, 2010 | 20.20 | 20.23 | 19.91 | 20.01 | 48,571 | -0.26(-1.30%) |
Aug 18, 2010 | 20.22 | 20.35 | 20.17 | 20.28 | 34,796 | +0.06(+0.28%) |
Aug 17, 2010 | 20.17 | 20.31 | 20.11 | 20.22 | 29,835 | +0.19(+0.96%) |
Aug 16, 2010 | 19.91 | 20.11 | 19.91 | 20.03 | 10,195 | +0.02(+0.11%) |
Aug 13, 2010 | 20.01 | 20.04 | 19.91 | 20.01 | 13,861 | -0.01(-0.07%) |
Aug 12, 2010 | 19.83 | 20.02 | 19.81 | 20.02 | 60,622 | +0.12(+0.62%) |
Aug 11, 2010 | 20.02 | 20.04 | 19.88 | 19.90 | 23,122 | -0.51(-2.51%) |
Aug 10, 2010 | 20.15 | 20.50 | 20.14 | 20.41 | 42,779 | +0.03(+0.16%) |
Aug 09, 2010 | 20.36 | 20.40 | 20.31 | 20.38 | 35,393 | +0.11(+0.53%) |
Aug 06, 2010 | 20.27 | 20.27 | 20.04 | 20.27 | 46,253 | -0.00(-0.02%) |
Aug 05, 2010 | 20.28 | 20.28 | 20.12 | 20.27 | 205,132 | -0.18(-0.90%) |
Aug 04, 2010 | 20.42 | 20.46 | 20.28 | 20.46 | 900,067 | +0.16(+0.80%) |
Aug 03, 2010 | 20.35 | 20.37 | 20.20 | 20.29 | 136,528 | -0.09(-0.44%) |
Aug 02, 2010 | 20.31 | 20.42 | 20.30 | 20.38 | 1,061,669 | +0.25(+1.22%) |
Jul 30, 2010 | 20.14 | 20.15 | 19.95 | 20.14 | 173,442 | +0.00(+0.00%) |
Jul 29, 2010 | 20.29 | 20.29 | 19.97 | 20.14 | 201,413 | -0.12(-0.61%) |
Jul 28, 2010 | 20.32 | 20.32 | 20.21 | 20.26 | 198,989 | -0.13(-0.63%) |
Jul 27, 2010 | 20.39 | 20.39 | 20.28 | 20.39 | 186,343 | -0.02(-0.12%) |
Jul 26, 2010 | 20.17 | 20.41 | 20.17 | 20.41 | 99,580 | +0.11(+0.54%) |
Jul 23, 2010 | 20.07 | 20.38 | 20.07 | 20.30 | 32,284 | +0.18(+0.90%) |
Jul 22, 2010 | 20.09 | 20.21 | 20.08 | 20.12 | 93,763 | +0.29(+1.47%) |
Jul 21, 2010 | 20.05 | 20.09 | 19.76 | 19.83 | 31,817 | -0.30(-1.48%) |
Jul 20, 2010 | 19.59 | 20.13 | 19.58 | 20.13 | 51,730 | +0.31(+1.58%) |
Jul 19, 2010 | 19.86 | 19.91 | 19.74 | 19.82 | 57,054 | +0.01(+0.07%) |
Jul 16, 2010 | 19.80 | 20.12 | 19.77 | 19.80 | 13,768 | -0.36(-1.80%) |
Jul 15, 2010 | 20.17 | 20.22 | 19.97 | 20.17 | 174,844 | +0.11(+0.55%) |
Jul 14, 2010 | 19.83 | 20.08 | 19.83 | 20.06 | 54,351 | +0.07(+0.37%) |
Jul 13, 2010 | 19.98 | 20.03 | 19.95 | 19.98 | 25,476 | +0.21(+1.04%) |
Jul 12, 2010 | 19.55 | 19.78 | 19.55 | 19.77 | 73,974 | +0.09(+0.45%) |
Jul 09, 2010 | 19.69 | 19.72 | 19.61 | 19.69 | 28,334 | -0.07(-0.34%) |
Jul 08, 2010 | 19.49 | 19.75 | 19.49 | 19.75 | 44,620 | +0.26(+1.31%) |
Jul 07, 2010 | 19.23 | 19.52 | 19.11 | 19.50 | 81,723 | +0.42(+2.18%) |
Jul 06, 2010 | 19.19 | 19.28 | 18.94 | 19.08 | 178,161 | +0.15(+0.81%) |
Jul 02, 2010 | 18.93 | 19.01 | 18.81 | 18.93 | 40,836 | -0.01(-0.07%) |
Jul 01, 2010 | 18.91 | 19.01 | 18.77 | 18.94 | 138,631 | +0.10(+0.55%) |
Jun 30, 2010 | 18.95 | 19.05 | 18.84 | 18.84 | 28,855 | -0.20(-1.03%) |
Jun 29, 2010 | 19.25 | 19.25 | 18.98 | 19.04 | 64,057 | -0.23(-1.18%) |
Jun 25, 2010 | 19.26 | 19.46 | 19.23 | 19.26 | 32,772 | -0.02(-0.09%) |
Jun 24, 2010 | 19.39 | 19.48 | 19.28 | 19.28 | 36,412 | -0.20(-1.00%) |
Jun 23, 2010 | 19.52 | 19.55 | 19.39 | 19.48 | 26,233 | +0.06(+0.31%) |
Jun 22, 2010 | 19.60 | 19.71 | 19.42 | 19.42 | 31,336 | -0.16(-0.82%) |
Jun 21, 2010 | 19.93 | 19.93 | 19.51 | 19.58 | 79,436 | +0.21(+1.06%) |
Jun 18, 2010 | 19.37 | 19.47 | 19.34 | 19.37 | 40,851 | -0.11(-0.55%) |
Jun 17, 2010 | 19.37 | 19.48 | 19.29 | 19.48 | 22,464 | +0.17(+0.87%) |
Jun 16, 2010 | 19.15 | 19.39 | 19.15 | 19.31 | 96,910 | -0.08(-0.43%) |
Jun 15, 2010 | 19.19 | 19.39 | 19.18 | 19.39 | 32,419 | +0.31(+1.63%) |
Jun 14, 2010 | 19.06 | 19.23 | 19.06 | 19.08 | 511,562 | +0.16(+0.84%) |
Jun 11, 2010 | 18.81 | 18.94 | 18.76 | 18.92 | 364,654 | -0.17(-0.90%) |
Jun 10, 2010 | 18.90 | 19.09 | 18.90 | 19.09 | 349,108 | +0.43(+2.30%) |
Jun 09, 2010 | 18.76 | 18.91 | 18.62 | 18.67 | 33,819 | +0.04(+0.23%) |
Jun 08, 2010 | 18.34 | 18.62 | 18.34 | 18.62 | 68,158 | +0.21(+1.15%) |
Jun 07, 2010 | 18.51 | 18.63 | 18.41 | 18.41 | 273,549 | -0.10(-0.53%) |
Jun 04, 2010 | 18.51 | 18.80 | 18.46 | 18.51 | 49,052 | -0.51(-2.67%) |
Jun 03, 2010 | 19.12 | 19.22 | 18.90 | 19.02 | 855,001 | -0.04(-0.22%) |
Jun 02, 2010 | 18.71 | 19.06 | 18.71 | 19.06 | 58,543 | +0.28(+1.52%) |