Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.79 | 21.19 | 20.62 | 20.76 | 84,129 | -0.01(-0.07%) |
Aug 30, 2010 | 21.19 | 21.36 | 20.66 | 20.77 | 104,607 | -0.46(-2.17%) |
Aug 27, 2010 | 20.81 | 21.39 | 20.59 | 21.23 | 60,503 | +0.68(+3.31%) |
Aug 26, 2010 | 21.11 | 21.30 | 20.51 | 20.55 | 57,468 | -0.60(-2.84%) |
Aug 25, 2010 | 20.92 | 21.21 | 20.48 | 21.15 | 43,327 | +0.09(+0.42%) |
Aug 24, 2010 | 21.21 | 21.74 | 20.77 | 21.06 | 101,918 | -0.42(-1.97%) |
Aug 23, 2010 | 21.77 | 23.64 | 21.45 | 21.49 | 174,867 | +0.07(+0.31%) |
Aug 20, 2010 | 21.75 | 22.00 | 21.19 | 21.42 | 69,736 | -0.48(-2.20%) |
Aug 19, 2010 | 22.12 | 22.12 | 21.63 | 21.90 | 143,632 | -0.23(-1.02%) |
Aug 18, 2010 | 22.24 | 22.43 | 21.95 | 22.13 | 133,817 | -0.07(-0.30%) |
Aug 17, 2010 | 22.71 | 22.76 | 22.15 | 22.20 | 67,749 | -0.38(-1.68%) |
Aug 16, 2010 | 21.99 | 22.68 | 21.90 | 22.58 | 94,449 | +0.54(+2.46%) |
Aug 13, 2010 | 22.20 | 22.70 | 22.00 | 22.04 | 103,001 | -0.30(-1.34%) |
Aug 12, 2010 | 22.69 | 22.88 | 22.07 | 22.34 | 79,121 | -0.78(-3.39%) |
Aug 11, 2010 | 23.64 | 23.95 | 22.95 | 23.12 | 66,346 | -0.86(-3.60%) |
Aug 10, 2010 | 24.51 | 24.51 | 23.55 | 23.98 | 85,151 | -0.72(-2.90%) |
Aug 09, 2010 | 25.58 | 25.58 | 24.59 | 24.70 | 94,533 | -0.57(-2.26%) |
Aug 06, 2010 | 25.28 | 25.66 | 24.76 | 25.27 | 79,315 | -0.26(-1.03%) |
Aug 05, 2010 | 26.03 | 26.39 | 25.24 | 25.53 | 144,824 | -0.85(-3.22%) |
Aug 04, 2010 | 25.55 | 26.82 | 25.52 | 26.38 | 199,186 | +2.24(+9.27%) |
Aug 03, 2010 | 24.27 | 24.64 | 24.00 | 24.14 | 71,053 | -0.18(-0.75%) |
Aug 02, 2010 | 24.49 | 24.73 | 24.02 | 24.32 | 83,174 | +0.29(+1.22%) |
Jul 30, 2010 | 23.91 | 24.81 | 23.61 | 24.03 | 113,476 | -0.24(-0.99%) |
Jul 29, 2010 | 24.76 | 24.85 | 24.14 | 24.27 | 37,807 | -0.23(-0.93%) |
Jul 28, 2010 | 25.11 | 25.30 | 24.38 | 24.50 | 78,729 | -0.73(-2.90%) |
Jul 27, 2010 | 25.30 | 25.60 | 25.06 | 25.23 | 63,497 | +0.07(+0.29%) |
Jul 26, 2010 | 24.96 | 25.33 | 24.64 | 25.16 | 68,243 | +0.28(+1.12%) |
Jul 23, 2010 | 23.97 | 24.94 | 23.81 | 24.88 | 60,930 | +0.75(+3.09%) |
Jul 22, 2010 | 23.51 | 24.59 | 23.51 | 24.13 | 148,021 | +0.86(+3.68%) |
Jul 21, 2010 | 23.03 | 23.76 | 22.96 | 23.28 | 136,036 | +0.48(+2.08%) |
Jul 20, 2010 | 21.62 | 22.97 | 21.33 | 22.80 | 107,394 | +0.93(+4.25%) |
Jul 19, 2010 | 21.90 | 21.98 | 21.54 | 21.87 | 52,998 | -0.02(-0.10%) |
Jul 16, 2010 | 22.69 | 22.71 | 21.82 | 21.90 | 136,728 | -1.00(-4.38%) |
Jul 15, 2010 | 22.37 | 22.99 | 21.69 | 22.90 | 109,508 | +0.65(+2.93%) |
Jul 14, 2010 | 22.09 | 22.46 | 21.88 | 22.25 | 74,904 | -0.03(-0.13%) |
Jul 13, 2010 | 21.06 | 22.45 | 20.90 | 22.28 | 151,878 | +1.56(+7.52%) |
Jul 12, 2010 | 20.28 | 20.90 | 19.94 | 20.72 | 135,453 | +0.40(+1.98%) |
Jul 09, 2010 | 20.38 | 20.38 | 19.86 | 20.32 | 89,996 | -0.03(-0.14%) |
Jul 08, 2010 | 20.10 | 20.38 | 19.70 | 20.35 | 37,026 | +0.39(+1.94%) |
Jul 07, 2010 | 19.45 | 19.97 | 19.20 | 19.96 | 208,403 | +0.55(+2.83%) |
Jul 06, 2010 | 20.32 | 20.42 | 19.37 | 19.41 | 57,780 | -0.69(-3.46%) |
Jul 02, 2010 | 20.17 | 20.43 | 19.83 | 20.10 | 64,022 | +0.12(+0.59%) |
Jul 01, 2010 | 19.96 | 20.27 | 19.82 | 19.99 | 155,197 | -0.01(-0.04%) |
Jun 30, 2010 | 20.08 | 20.51 | 19.97 | 19.99 | 78,688 | -0.03(-0.15%) |
Jun 29, 2010 | 20.13 | 20.27 | 19.75 | 20.02 | 180,677 | -0.90(-4.30%) |
Jun 25, 2010 | 20.06 | 20.93 | 19.97 | 20.92 | 775,675 | +0.89(+4.45%) |
Jun 24, 2010 | 19.96 | 20.46 | 19.96 | 20.03 | 58,930 | +0.00(+0.00%) |
Jun 23, 2010 | 20.08 | 20.26 | 19.93 | 20.03 | 60,428 | -0.13(-0.65%) |
Jun 22, 2010 | 20.48 | 20.69 | 20.14 | 20.16 | 117,771 | -0.20(-1.01%) |
Jun 21, 2010 | 20.82 | 21.22 | 20.33 | 20.37 | 55,783 | -0.15(-0.71%) |
Jun 18, 2010 | 20.77 | 21.00 | 20.35 | 20.51 | 119,298 | -0.23(-1.13%) |
Jun 17, 2010 | 21.36 | 21.36 | 20.48 | 20.75 | 77,182 | -0.53(-2.51%) |
Jun 16, 2010 | 21.43 | 21.63 | 21.25 | 21.28 | 49,593 | -0.38(-1.76%) |
Jun 15, 2010 | 20.64 | 21.71 | 20.64 | 21.66 | 41,016 | +0.91(+4.41%) |
Jun 14, 2010 | 20.89 | 21.14 | 20.69 | 20.75 | 38,129 | +0.00(+0.00%) |
Jun 11, 2010 | 20.33 | 21.16 | 20.33 | 20.75 | 43,485 | +0.17(+0.82%) |
Jun 10, 2010 | 20.76 | 21.17 | 20.27 | 20.58 | 135,999 | +0.17(+0.82%) |
Jun 09, 2010 | 20.57 | 21.20 | 20.18 | 20.41 | 91,202 | +0.07(+0.32%) |
Jun 08, 2010 | 20.24 | 20.51 | 20.09 | 20.35 | 57,465 | +0.11(+0.54%) |
Jun 07, 2010 | 20.61 | 20.84 | 20.22 | 20.24 | 59,229 | -0.13(-0.65%) |
Jun 04, 2010 | 20.48 | 21.27 | 20.28 | 20.37 | 117,813 | -0.73(-3.47%) |
Jun 03, 2010 | 21.07 | 21.44 | 20.66 | 21.10 | 83,170 | +0.01(+0.03%) |
Jun 02, 2010 | 20.75 | 21.35 | 20.66 | 21.09 | 70,593 | +0.37(+1.80%) |