Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.29 | 21.36 | 21.10 | 21.28 | 17,996 | +0.04(+0.18%) |
Aug 30, 2010 | 21.31 | 21.36 | 21.13 | 21.24 | 251,835 | -0.12(-0.57%) |
Aug 27, 2010 | 21.36 | 21.44 | 20.99 | 21.36 | 215,938 | +0.30(+1.42%) |
Aug 26, 2010 | 21.18 | 21.22 | 20.81 | 21.07 | 290,487 | +0.01(+0.07%) |
Aug 25, 2010 | 21.25 | 21.31 | 20.94 | 21.05 | 243,392 | -0.14(-0.66%) |
Aug 24, 2010 | 21.09 | 21.24 | 20.88 | 21.19 | 235,550 | +0.02(+0.10%) |
Aug 23, 2010 | 21.47 | 21.66 | 21.10 | 21.17 | 434,786 | -0.30(-1.39%) |
Aug 20, 2010 | 21.37 | 21.51 | 21.19 | 21.47 | 269,831 | +0.00(+0.00%) |
Aug 19, 2010 | 21.34 | 21.52 | 21.34 | 21.47 | 2,364 | +0.00(+0.00%) |
Aug 18, 2010 | 21.32 | 21.52 | 21.22 | 21.47 | 221,403 | +0.06(+0.26%) |
Aug 17, 2010 | 21.48 | 21.59 | 21.38 | 21.41 | 166,831 | +0.00(+0.00%) |
Aug 16, 2010 | 21.19 | 21.48 | 21.19 | 21.41 | 163,275 | +0.01(+0.06%) |
Aug 13, 2010 | 21.40 | 21.68 | 21.09 | 21.40 | 271,567 | +0.19(+0.92%) |
Aug 12, 2010 | 21.29 | 21.43 | 20.89 | 21.20 | 617,131 | -0.12(-0.55%) |
Aug 11, 2010 | 21.39 | 21.39 | 21.22 | 21.32 | 470,521 | -0.17(-0.78%) |
Aug 10, 2010 | 21.59 | 21.59 | 21.36 | 21.49 | 295,804 | -0.22(-1.02%) |
Aug 09, 2010 | 21.96 | 21.96 | 21.68 | 21.71 | 484,972 | -0.03(-0.16%) |
Aug 06, 2010 | 21.75 | 21.75 | 21.23 | 21.75 | 400,439 | +0.33(+1.52%) |
Aug 05, 2010 | 21.40 | 21.49 | 21.23 | 21.42 | 301,570 | +0.02(+0.10%) |
Aug 04, 2010 | 21.63 | 21.63 | 21.30 | 21.40 | 309,642 | +0.04(+0.20%) |
Aug 03, 2010 | 21.45 | 21.51 | 21.35 | 21.36 | 311,139 | -0.13(-0.58%) |
Aug 02, 2010 | 21.61 | 21.68 | 21.45 | 21.48 | 494,130 | +0.08(+0.39%) |
Jul 30, 2010 | 21.40 | 21.40 | 20.67 | 21.40 | 394,802 | +0.33(+1.58%) |
Jul 29, 2010 | 21.26 | 21.61 | 20.95 | 21.07 | 482,483 | -0.20(-0.95%) |
Jul 28, 2010 | 21.29 | 21.44 | 21.11 | 21.27 | 468,703 | +0.08(+0.35%) |
Jul 27, 2010 | 22.09 | 22.21 | 21.01 | 21.19 | 894,415 | -0.68(-3.12%) |
Jul 26, 2010 | 21.14 | 22.08 | 20.95 | 21.87 | 719,107 | -0.01(-0.03%) |
Jul 23, 2010 | 22.01 | 22.28 | 21.83 | 21.88 | 570,673 | -0.16(-0.74%) |
Jul 22, 2010 | 22.33 | 22.33 | 22.01 | 22.05 | 432,783 | +0.09(+0.40%) |
Jul 21, 2010 | 22.14 | 22.22 | 21.79 | 21.96 | 477,909 | -0.04(-0.19%) |
Jul 20, 2010 | 21.61 | 22.09 | 21.59 | 22.00 | 601,913 | +0.28(+1.29%) |
Jul 19, 2010 | 21.58 | 21.72 | 21.42 | 21.72 | 443,025 | +0.30(+1.40%) |
Jul 16, 2010 | 21.42 | 21.53 | 21.14 | 21.42 | 453,605 | +0.11(+0.51%) |
Jul 15, 2010 | 21.23 | 21.46 | 21.05 | 21.31 | 354,543 | +0.08(+0.35%) |
Jul 14, 2010 | 21.27 | 21.51 | 21.18 | 21.23 | 472,947 | -0.12(-0.58%) |
Jul 13, 2010 | 21.25 | 21.36 | 21.08 | 21.36 | 553,277 | +0.29(+1.39%) |
Jul 12, 2010 | 20.95 | 21.12 | 20.95 | 21.06 | 330,220 | +0.00(+0.00%) |
Jul 09, 2010 | 21.06 | 21.18 | 20.84 | 21.06 | 405,387 | +0.16(+0.78%) |
Jul 08, 2010 | 21.23 | 21.23 | 20.85 | 20.90 | 420,977 | -0.16(-0.78%) |
Jul 07, 2010 | 20.84 | 21.06 | 20.77 | 21.06 | 453,120 | +0.22(+1.05%) |
Jul 06, 2010 | 21.05 | 21.05 | 20.56 | 20.84 | 474,361 | +0.01(+0.07%) |
Jul 02, 2010 | 20.83 | 20.83 | 20.34 | 20.83 | 483,925 | +0.36(+1.74%) |
Jul 01, 2010 | 20.51 | 20.60 | 20.17 | 20.47 | 448,255 | -0.08(-0.40%) |
Jun 30, 2010 | 20.48 | 20.71 | 20.35 | 20.56 | 470,378 | +0.07(+0.33%) |
Jun 29, 2010 | 20.45 | 20.71 | 20.32 | 20.49 | 689,634 | -0.01(-0.07%) |
Jun 25, 2010 | 20.50 | 20.50 | 20.00 | 20.50 | 610,400 | +0.44(+2.21%) |
Jun 24, 2010 | 19.84 | 20.12 | 19.75 | 20.06 | 195,815 | +0.14(+0.69%) |
Jun 23, 2010 | 20.01 | 20.01 | 19.82 | 19.92 | 191,530 | -0.06(-0.31%) |
Jun 22, 2010 | 19.92 | 20.07 | 19.87 | 19.98 | 146 | +0.06(+0.31%) |
Jun 21, 2010 | 20.12 | 20.13 | 19.87 | 19.92 | 282,852 | -0.01(-0.07%) |
Jun 18, 2010 | 19.93 | 20.21 | 19.93 | 19.93 | 287,381 | -0.14(-0.68%) |
Jun 17, 2010 | 20.09 | 20.10 | 19.94 | 20.07 | 221,676 | +0.01(+0.03%) |
Jun 16, 2010 | 20.09 | 20.15 | 19.99 | 20.06 | 277,436 | -0.06(-0.31%) |
Jun 15, 2010 | 20.02 | 20.23 | 20.02 | 20.13 | 390,091 | +0.11(+0.55%) |
Jun 14, 2010 | 20.23 | 20.23 | 19.87 | 20.02 | 305,921 | -0.01(-0.07%) |
Jun 11, 2010 | 19.56 | 20.05 | 19.56 | 20.03 | 257,408 | +0.44(+2.23%) |
Jun 10, 2010 | 19.48 | 19.75 | 19.48 | 19.59 | 342,477 | +0.29(+1.52%) |
Jun 09, 2010 | 19.18 | 19.41 | 19.03 | 19.30 | 303,918 | +0.22(+1.15%) |
Jun 08, 2010 | 18.62 | 19.11 | 18.59 | 19.08 | 494,429 | +0.46(+2.46%) |
Jun 07, 2010 | 19.05 | 19.18 | 18.48 | 18.62 | 559,608 | -0.36(-1.87%) |
Jun 04, 2010 | 18.98 | 19.53 | 18.84 | 18.98 | 322,532 | -0.34(-1.77%) |
Jun 03, 2010 | 18.82 | 19.39 | 18.79 | 19.32 | 444,212 | +0.58(+3.10%) |
Jun 02, 2010 | 18.87 | 18.91 | 18.64 | 18.74 | 464,253 | -0.01(-0.07%) |