Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.96 | 21.22 | 20.71 | 20.95 | 1,402 | +0.14(+0.69%) |
Aug 30, 2010 | 21.02 | 21.11 | 20.78 | 20.81 | 274,057 | -0.39(-1.86%) |
Aug 27, 2010 | 21.20 | 21.28 | 20.64 | 21.20 | 950,894 | +0.33(+1.56%) |
Aug 26, 2010 | 20.88 | 20.94 | 20.48 | 20.88 | 175 | +0.26(+1.27%) |
Aug 25, 2010 | 20.35 | 20.65 | 20.21 | 20.61 | 1,075,889 | -0.10(-0.47%) |
Aug 24, 2010 | 20.72 | 20.85 | 20.56 | 20.71 | 2,556,960 | -0.39(-1.84%) |
Aug 23, 2010 | 21.15 | 21.41 | 21.04 | 21.10 | 522,770 | +0.11(+0.52%) |
Aug 20, 2010 | 21.00 | 21.09 | 20.83 | 20.99 | 570,203 | -0.44(-2.08%) |
Aug 19, 2010 | 21.97 | 22.11 | 21.23 | 21.43 | 867,619 | -0.46(-2.11%) |
Aug 18, 2010 | 21.87 | 22.09 | 21.71 | 21.90 | 628,317 | +0.15(+0.68%) |
Aug 17, 2010 | 21.80 | 21.93 | 21.61 | 21.75 | 715,136 | +0.19(+0.90%) |
Aug 16, 2010 | 21.34 | 21.66 | 21.29 | 21.55 | 478,206 | +0.10(+0.45%) |
Aug 13, 2010 | 21.46 | 21.70 | 21.39 | 21.46 | 1,119,119 | -0.34(-1.57%) |
Aug 12, 2010 | 21.58 | 21.86 | 21.56 | 21.80 | 1,232,636 | -0.11(-0.49%) |
Aug 11, 2010 | 22.35 | 22.42 | 21.84 | 21.91 | 1,468,320 | -1.48(-6.32%) |
Aug 10, 2010 | 23.21 | 23.54 | 22.97 | 23.38 | 1,101,791 | -0.24(-1.01%) |
Aug 09, 2010 | 23.55 | 23.65 | 23.46 | 23.62 | 542,260 | +0.07(+0.29%) |
Aug 06, 2010 | 23.56 | 23.57 | 23.13 | 23.56 | 1,206,974 | -0.07(-0.31%) |
Aug 05, 2010 | 23.50 | 23.63 | 23.31 | 23.63 | 816,236 | +0.05(+0.20%) |
Aug 04, 2010 | 23.59 | 23.73 | 23.33 | 23.58 | 874,696 | -0.16(-0.68%) |
Aug 03, 2010 | 23.57 | 23.76 | 23.42 | 23.74 | 1,385,955 | +0.17(+0.73%) |
Aug 02, 2010 | 23.25 | 23.65 | 23.15 | 23.57 | 1,764,042 | +1.06(+4.71%) |
Jul 30, 2010 | 22.51 | 22.68 | 22.24 | 22.51 | 835,123 | -0.34(-1.47%) |
Jul 29, 2010 | 23.04 | 23.25 | 22.65 | 22.85 | 1,110,398 | +0.17(+0.73%) |
Jul 28, 2010 | 22.80 | 22.88 | 22.62 | 22.68 | 6,245 | -0.19(-0.85%) |
Jul 27, 2010 | 22.84 | 22.90 | 22.60 | 22.88 | 1,784,250 | +0.35(+1.57%) |
Jul 26, 2010 | 22.12 | 22.53 | 22.03 | 22.52 | 1,391,476 | +0.31(+1.41%) |
Jul 23, 2010 | 21.65 | 22.25 | 21.59 | 22.21 | 2,129,012 | +0.34(+1.56%) |
Jul 22, 2010 | 21.74 | 21.92 | 21.66 | 21.87 | 2,234,304 | +1.02(+4.87%) |
Jul 21, 2010 | 21.43 | 21.43 | 20.71 | 20.85 | 715,201 | -0.84(-3.87%) |
Jul 20, 2010 | 21.00 | 21.70 | 20.95 | 21.69 | 1,479,250 | +0.33(+1.55%) |
Jul 19, 2010 | 21.62 | 21.67 | 21.10 | 21.36 | 1,474,191 | +0.27(+1.30%) |
Jul 16, 2010 | 21.09 | 21.53 | 21.05 | 21.09 | 1,699,117 | -0.69(-3.17%) |
Jul 15, 2010 | 21.70 | 21.82 | 21.33 | 21.78 | 1,135,240 | +0.25(+1.14%) |
Jul 14, 2010 | 21.31 | 21.59 | 21.25 | 21.53 | 1,018,848 | +0.04(+0.19%) |
Jul 13, 2010 | 21.24 | 21.59 | 21.21 | 21.49 | 1,408,882 | +0.44(+2.09%) |
Jul 12, 2010 | 20.83 | 21.07 | 20.73 | 21.05 | 724,176 | -0.28(-1.31%) |
Jul 09, 2010 | 21.33 | 21.35 | 20.93 | 21.33 | 785,214 | -0.04(-0.19%) |
Jul 08, 2010 | 21.11 | 21.37 | 20.90 | 21.37 | 1,255,874 | +0.29(+1.35%) |
Jul 07, 2010 | 20.36 | 21.11 | 20.34 | 21.09 | 2,889,514 | +1.27(+6.42%) |
Jul 06, 2010 | 19.94 | 20.16 | 19.64 | 19.81 | 489,651 | +0.79(+4.17%) |
Jul 02, 2010 | 19.02 | 19.47 | 18.85 | 19.02 | 286,316 | +0.02(+0.09%) |
Jul 01, 2010 | 18.83 | 19.03 | 18.52 | 19.00 | 535,173 | +0.85(+4.68%) |
Jun 30, 2010 | 18.34 | 18.65 | 18.15 | 18.15 | 622,030 | +0.01(+0.06%) |
Jun 29, 2010 | 18.56 | 18.60 | 18.02 | 18.14 | 224,406 | -1.23(-6.33%) |
Jun 25, 2010 | 19.37 | 19.44 | 18.99 | 19.37 | 456,386 | +0.19(+1.01%) |
Jun 24, 2010 | 19.55 | 19.55 | 19.07 | 19.18 | 506,433 | -0.60(-3.06%) |
Jun 23, 2010 | 19.74 | 20.00 | 19.51 | 19.78 | 794,220 | +0.13(+0.66%) |
Jun 22, 2010 | 19.92 | 20.10 | 19.56 | 19.65 | 632 | -0.24(-1.23%) |
Jun 21, 2010 | 20.40 | 20.45 | 19.80 | 19.90 | 563,272 | -0.21(-1.07%) |
Jun 18, 2010 | 20.11 | 20.25 | 19.80 | 20.11 | 1,420,882 | +0.40(+2.02%) |
Jun 17, 2010 | 19.71 | 19.81 | 19.50 | 19.71 | 746,208 | +0.16(+0.79%) |
Jun 16, 2010 | 19.24 | 19.63 | 19.16 | 19.56 | 1,093,099 | -0.23(-1.15%) |
Jun 15, 2010 | 19.34 | 19.82 | 19.19 | 19.78 | 698,124 | +1.07(+5.74%) |
Jun 14, 2010 | 18.98 | 19.12 | 18.71 | 18.71 | 702,827 | -0.12(-0.65%) |
Jun 11, 2010 | 18.49 | 18.96 | 18.49 | 18.83 | 1,252,364 | +0.68(+3.75%) |
Jun 10, 2010 | 17.80 | 18.22 | 17.76 | 18.15 | 719,780 | +1.29(+7.63%) |
Jun 09, 2010 | 17.09 | 17.34 | 16.79 | 16.86 | 545,135 | -0.03(-0.18%) |
Jun 08, 2010 | 16.65 | 16.93 | 16.53 | 16.89 | 311,582 | +0.20(+1.23%) |
Jun 07, 2010 | 17.10 | 17.19 | 16.69 | 16.69 | 343,349 | -0.27(-1.60%) |
Jun 04, 2010 | 16.96 | 17.47 | 16.86 | 16.96 | 492,445 | -1.24(-6.83%) |
Jun 03, 2010 | 18.74 | 18.74 | 18.04 | 18.20 | 310,361 | -0.43(-2.30%) |
Jun 02, 2010 | 18.06 | 18.66 | 17.89 | 18.63 | 407,233 | +0.66(+3.67%) |