Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.73 | 20.86 | 20.25 | 20.72 | 4,131 | +0.10(+0.50%) |
Aug 30, 2010 | 20.91 | 21.22 | 20.58 | 20.62 | 360,251 | -0.41(-1.95%) |
Aug 27, 2010 | 21.03 | 21.10 | 20.19 | 21.03 | 358,573 | +0.58(+2.83%) |
Aug 26, 2010 | 20.28 | 20.95 | 20.28 | 20.45 | 410,686 | +0.21(+1.05%) |
Aug 25, 2010 | 20.03 | 20.34 | 19.76 | 20.24 | 424,049 | +0.05(+0.25%) |
Aug 24, 2010 | 20.51 | 20.56 | 20.14 | 20.19 | 445,461 | -0.71(-3.38%) |
Aug 23, 2010 | 21.05 | 21.45 | 20.88 | 20.89 | 470,500 | -0.01(-0.03%) |
Aug 20, 2010 | 20.64 | 21.00 | 20.21 | 20.90 | 369,557 | +0.09(+0.45%) |
Aug 19, 2010 | 21.25 | 21.43 | 20.78 | 20.81 | 226,284 | -0.57(-2.66%) |
Aug 18, 2010 | 21.27 | 21.55 | 21.08 | 21.37 | 239,436 | +0.11(+0.51%) |
Aug 17, 2010 | 21.26 | 21.45 | 21.17 | 21.26 | 465,993 | +0.34(+1.64%) |
Aug 16, 2010 | 20.83 | 21.14 | 20.26 | 20.92 | 542,370 | -0.03(-0.14%) |
Aug 13, 2010 | 20.95 | 21.21 | 20.81 | 20.95 | 371,512 | -0.05(-0.24%) |
Aug 12, 2010 | 20.70 | 21.16 | 20.65 | 21.00 | 347,643 | -0.15(-0.69%) |
Aug 11, 2010 | 21.16 | 21.26 | 20.64 | 21.15 | 638,433 | -0.58(-2.68%) |
Aug 10, 2010 | 21.83 | 21.95 | 21.50 | 21.73 | 417,412 | -0.47(-2.13%) |
Aug 09, 2010 | 21.85 | 22.26 | 21.77 | 22.20 | 441,415 | +0.49(+2.28%) |
Aug 06, 2010 | 21.71 | 22.15 | 21.40 | 21.71 | 449,846 | -0.16(-0.73%) |
Aug 05, 2010 | 21.80 | 22.30 | 21.80 | 21.87 | 631,056 | -0.07(-0.30%) |
Aug 04, 2010 | 21.93 | 22.03 | 21.69 | 21.93 | 608,460 | +0.17(+0.80%) |
Aug 03, 2010 | 22.17 | 22.17 | 21.59 | 21.76 | 636,476 | -0.26(-1.19%) |
Aug 02, 2010 | 21.86 | 22.20 | 21.63 | 22.02 | 911,983 | +0.55(+2.58%) |
Jul 30, 2010 | 21.47 | 22.02 | 21.08 | 21.47 | 787,994 | -0.44(-1.99%) |
Jul 29, 2010 | 20.63 | 22.53 | 20.63 | 21.90 | 1,886,800 | +1.60(+7.89%) |
Jul 28, 2010 | 20.17 | 20.62 | 20.04 | 20.30 | 573,821 | +0.05(+0.25%) |
Jul 27, 2010 | 20.61 | 21.23 | 20.20 | 20.25 | 920,195 | -0.12(-0.57%) |
Jul 26, 2010 | 19.48 | 20.37 | 19.36 | 20.37 | 506,005 | +0.72(+3.67%) |
Jul 23, 2010 | 19.07 | 19.74 | 19.07 | 19.65 | 558,308 | +0.56(+2.94%) |
Jul 22, 2010 | 18.91 | 19.29 | 18.84 | 19.09 | 1,227,826 | +0.37(+1.98%) |
Jul 21, 2010 | 19.03 | 19.20 | 18.71 | 18.72 | 668,171 | -0.20(-1.08%) |
Jul 20, 2010 | 18.30 | 19.01 | 18.23 | 18.92 | 687,273 | +0.25(+1.33%) |
Jul 19, 2010 | 18.43 | 18.73 | 18.27 | 18.67 | 665,081 | +0.25(+1.34%) |
Jul 16, 2010 | 18.43 | 18.76 | 18.33 | 18.43 | 542,833 | -0.41(-2.16%) |
Jul 15, 2010 | 19.55 | 19.55 | 18.64 | 18.83 | 819,306 | -0.75(-3.83%) |
Jul 14, 2010 | 19.78 | 19.90 | 19.40 | 19.58 | 489,328 | -0.23(-1.18%) |
Jul 13, 2010 | 19.34 | 19.90 | 19.34 | 19.82 | 642,354 | +0.86(+4.55%) |
Jul 12, 2010 | 18.83 | 19.25 | 18.80 | 18.95 | 598,558 | +0.13(+0.68%) |
Jul 09, 2010 | 18.83 | 18.97 | 18.41 | 18.83 | 402,618 | +0.34(+1.85%) |
Jul 08, 2010 | 18.10 | 18.51 | 17.92 | 18.48 | 518,066 | +0.60(+3.34%) |
Jul 07, 2010 | 17.12 | 17.89 | 17.04 | 17.89 | 737,360 | +0.77(+4.51%) |
Jul 06, 2010 | 17.57 | 17.61 | 16.97 | 17.12 | 1,681 | +0.11(+0.64%) |
Jul 02, 2010 | 17.01 | 17.16 | 16.70 | 17.01 | 482,421 | +0.06(+0.34%) |
Jul 01, 2010 | 17.52 | 17.76 | 16.77 | 16.95 | 1,034,102 | -0.60(-3.40%) |
Jun 30, 2010 | 17.58 | 17.94 | 17.49 | 17.55 | 753,510 | +0.05(+0.29%) |
Jun 29, 2010 | 18.43 | 18.48 | 17.35 | 17.49 | 937,612 | -1.77(-9.18%) |
Jun 25, 2010 | 19.26 | 19.40 | 18.70 | 19.26 | 816,065 | +0.34(+1.81%) |
Jun 24, 2010 | 19.06 | 19.43 | 18.80 | 18.92 | 648,586 | -0.26(-1.37%) |
Jun 23, 2010 | 19.95 | 20.01 | 18.99 | 19.18 | 988,225 | -0.94(-4.67%) |
Jun 22, 2010 | 20.44 | 20.91 | 20.10 | 20.12 | 511,375 | -0.33(-1.64%) |
Jun 21, 2010 | 20.81 | 20.94 | 20.30 | 20.46 | 714,073 | -0.03(-0.14%) |
Jun 18, 2010 | 20.49 | 20.83 | 20.32 | 20.49 | 427,723 | +0.09(+0.43%) |
Jun 17, 2010 | 20.93 | 21.04 | 20.14 | 20.40 | 779,995 | -0.47(-2.27%) |
Jun 16, 2010 | 21.43 | 21.43 | 20.83 | 20.87 | 695,606 | -0.69(-3.21%) |
Jun 15, 2010 | 21.32 | 21.59 | 21.08 | 21.56 | 431,222 | +0.41(+1.93%) |
Jun 14, 2010 | 21.10 | 21.64 | 21.05 | 21.16 | 1,110,845 | +0.33(+1.61%) |
Jun 11, 2010 | 20.09 | 20.85 | 20.09 | 20.82 | 708,853 | +0.38(+1.85%) |
Jun 10, 2010 | 19.34 | 20.44 | 19.10 | 20.44 | 910,769 | +1.51(+7.96%) |
Jun 09, 2010 | 18.96 | 19.47 | 18.85 | 18.94 | 788,016 | +0.07(+0.35%) |
Jun 08, 2010 | 18.32 | 18.95 | 18.31 | 18.87 | 513,814 | +0.56(+3.06%) |
Jun 07, 2010 | 19.20 | 19.20 | 18.27 | 18.31 | 399,915 | -0.77(-4.04%) |
Jun 04, 2010 | 19.08 | 19.86 | 19.02 | 19.08 | 566,236 | -1.07(-5.31%) |
Jun 03, 2010 | 20.11 | 20.37 | 19.82 | 20.15 | 502,211 | +0.04(+0.22%) |
Jun 02, 2010 | 19.93 | 20.11 | 19.49 | 20.11 | 332,915 | +0.28(+1.43%) |