Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.67 | 22.73 | 21.60 | 22.69 | 468,248 | +0.96(+4.41%) |
Aug 30, 2010 | 22.32 | 22.43 | 21.73 | 21.73 | 185,618 | -0.63(-2.83%) |
Aug 27, 2010 | 22.56 | 22.61 | 21.98 | 22.37 | 312,523 | +0.05(+0.24%) |
Aug 26, 2010 | 22.48 | 22.72 | 22.10 | 22.31 | 201,392 | -0.12(-0.53%) |
Aug 25, 2010 | 21.73 | 22.49 | 21.51 | 22.43 | 410,574 | +0.56(+2.55%) |
Aug 24, 2010 | 22.17 | 22.33 | 21.69 | 21.87 | 294,058 | -0.38(-1.70%) |
Aug 23, 2010 | 22.66 | 22.95 | 22.22 | 22.25 | 246,253 | -0.31(-1.39%) |
Aug 20, 2010 | 22.23 | 22.64 | 22.14 | 22.57 | 199,905 | +0.21(+0.92%) |
Aug 19, 2010 | 22.87 | 22.94 | 22.22 | 22.36 | 328,247 | -0.61(-2.64%) |
Aug 18, 2010 | 22.64 | 23.48 | 22.52 | 22.97 | 377,692 | +0.24(+1.05%) |
Aug 17, 2010 | 22.24 | 22.98 | 22.10 | 22.73 | 519,594 | +0.67(+3.05%) |
Aug 16, 2010 | 21.70 | 22.31 | 21.67 | 22.06 | 282,047 | +0.33(+1.52%) |
Aug 13, 2010 | 21.66 | 21.81 | 21.40 | 21.73 | 258,807 | -0.04(-0.20%) |
Aug 12, 2010 | 21.25 | 22.02 | 21.10 | 21.77 | 427,361 | +0.30(+1.39%) |
Aug 11, 2010 | 21.23 | 21.53 | 21.04 | 21.47 | 351,332 | -0.18(-0.83%) |
Aug 10, 2010 | 21.74 | 22.16 | 21.35 | 21.65 | 269,986 | -0.31(-1.41%) |
Aug 09, 2010 | 21.65 | 22.10 | 21.55 | 21.96 | 242,625 | +0.41(+1.91%) |
Aug 06, 2010 | 21.53 | 21.61 | 20.69 | 21.55 | 314,837 | -0.15(-0.67%) |
Aug 05, 2010 | 21.86 | 22.11 | 21.25 | 21.69 | 332,810 | -0.36(-1.62%) |
Aug 04, 2010 | 22.07 | 22.27 | 21.73 | 22.05 | 375,350 | +0.01(+0.02%) |
Aug 03, 2010 | 22.63 | 22.76 | 21.80 | 22.05 | 605,531 | -0.65(-2.86%) |
Aug 02, 2010 | 22.40 | 22.97 | 22.14 | 22.70 | 914,407 | +0.46(+2.07%) |
Jul 30, 2010 | 21.23 | 22.26 | 21.13 | 22.24 | 735,289 | +0.89(+4.19%) |
Jul 29, 2010 | 21.07 | 21.46 | 20.52 | 21.34 | 283,187 | +0.47(+2.23%) |
Jul 28, 2010 | 21.21 | 21.37 | 20.70 | 20.88 | 143,734 | -0.31(-1.48%) |
Jul 27, 2010 | 21.52 | 21.56 | 21.09 | 21.19 | 202,195 | -0.28(-1.31%) |
Jul 26, 2010 | 21.01 | 21.48 | 20.59 | 21.47 | 334,404 | +0.56(+2.69%) |
Jul 23, 2010 | 20.49 | 20.94 | 20.16 | 20.91 | 298,136 | +0.32(+1.55%) |
Jul 22, 2010 | 20.63 | 21.27 | 20.32 | 20.59 | 622,008 | +0.10(+0.50%) |
Jul 21, 2010 | 21.07 | 21.07 | 20.39 | 20.49 | 185,016 | -0.57(-2.73%) |
Jul 20, 2010 | 20.30 | 21.08 | 20.23 | 21.06 | 386,917 | +0.53(+2.56%) |
Jul 19, 2010 | 20.10 | 20.55 | 19.97 | 20.54 | 205,412 | +0.44(+2.21%) |
Jul 16, 2010 | 20.88 | 20.88 | 19.94 | 20.09 | 372,966 | -0.95(-4.53%) |
Jul 15, 2010 | 20.78 | 21.09 | 20.20 | 21.04 | 296,874 | +0.34(+1.65%) |
Jul 14, 2010 | 20.88 | 21.15 | 20.51 | 20.70 | 202,131 | -0.22(-1.06%) |
Jul 13, 2010 | 20.61 | 20.99 | 20.21 | 20.93 | 336,693 | +0.59(+2.88%) |
Jul 12, 2010 | 20.79 | 20.92 | 20.02 | 20.34 | 231,450 | -0.47(-2.24%) |
Jul 09, 2010 | 20.44 | 20.93 | 20.36 | 20.81 | 184,992 | +0.40(+1.94%) |
Jul 08, 2010 | 20.32 | 20.86 | 20.05 | 20.41 | 365,936 | +0.10(+0.51%) |
Jul 07, 2010 | 20.11 | 20.81 | 19.78 | 20.31 | 599,001 | +0.22(+1.08%) |
Jul 06, 2010 | 21.92 | 21.95 | 19.98 | 20.09 | 803,515 | -1.47(-6.83%) |
Jul 02, 2010 | 21.77 | 21.81 | 21.19 | 21.56 | 305,259 | -0.04(-0.20%) |
Jul 01, 2010 | 21.58 | 21.99 | 20.87 | 21.61 | 810,183 | +0.19(+0.89%) |
Jun 30, 2010 | 21.06 | 22.02 | 20.88 | 21.42 | 900,131 | +0.42(+1.99%) |
Jun 29, 2010 | 20.11 | 21.12 | 19.87 | 21.00 | 716,148 | +0.40(+1.92%) |
Jun 25, 2010 | 20.08 | 20.64 | 19.59 | 20.61 | 1,093,555 | +0.54(+2.70%) |
Jun 24, 2010 | 20.31 | 20.39 | 19.38 | 20.06 | 460,580 | -0.42(-2.06%) |
Jun 23, 2010 | 19.76 | 20.75 | 19.66 | 20.49 | 590,281 | +0.75(+3.82%) |
Jun 22, 2010 | 19.72 | 20.29 | 19.61 | 19.73 | 616,850 | +0.14(+0.72%) |
Jun 21, 2010 | 20.48 | 20.48 | 19.51 | 19.59 | 588,363 | -0.73(-3.60%) |
Jun 18, 2010 | 20.23 | 20.44 | 19.95 | 20.32 | 1,312,176 | +0.21(+1.02%) |
Jun 17, 2010 | 20.59 | 20.59 | 19.88 | 20.12 | 317,015 | -0.44(-2.14%) |
Jun 16, 2010 | 20.67 | 21.02 | 20.09 | 20.56 | 331,566 | -0.30(-1.45%) |
Jun 15, 2010 | 20.87 | 20.95 | 20.38 | 20.86 | 416,282 | +0.11(+0.52%) |
Jun 14, 2010 | 20.80 | 21.08 | 20.62 | 20.75 | 249,966 | +0.15(+0.74%) |
Jun 11, 2010 | 20.47 | 20.98 | 20.22 | 20.60 | 306,785 | +0.08(+0.40%) |
Jun 10, 2010 | 20.52 | 20.78 | 20.18 | 20.52 | 265,964 | +0.28(+1.39%) |
Jun 09, 2010 | 20.58 | 21.06 | 20.07 | 20.24 | 331,154 | -0.17(-0.82%) |
Jun 08, 2010 | 19.52 | 20.43 | 19.51 | 20.41 | 412,522 | +0.92(+4.70%) |
Jun 07, 2010 | 19.67 | 20.18 | 19.37 | 19.49 | 610,052 | -0.19(-0.96%) |
Jun 04, 2010 | 20.57 | 20.57 | 19.58 | 19.68 | 608,011 | -1.45(-6.85%) |
Jun 03, 2010 | 21.16 | 21.50 | 20.79 | 21.13 | 529,825 | +0.10(+0.46%) |
Jun 02, 2010 | 20.81 | 21.03 | 20.37 | 21.03 | 381,150 | +0.34(+1.62%) |