Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.66 | 22.93 | 21.66 | 22.31 | 93,047 | -0.03(-0.12%) |
Aug 30, 2010 | 22.65 | 22.65 | 22.26 | 22.33 | 87,857 | -0.46(-2.01%) |
Aug 27, 2010 | 22.64 | 22.96 | 22.51 | 22.79 | 69,041 | +0.41(+1.81%) |
Aug 26, 2010 | 22.60 | 22.83 | 22.22 | 22.39 | 40,432 | -0.22(-0.96%) |
Aug 25, 2010 | 22.41 | 22.68 | 22.28 | 22.60 | 75,902 | +0.01(+0.04%) |
Aug 24, 2010 | 22.07 | 22.68 | 21.98 | 22.59 | 71,235 | +0.33(+1.48%) |
Aug 23, 2010 | 22.19 | 22.46 | 21.94 | 22.27 | 59,470 | +0.22(+0.98%) |
Aug 20, 2010 | 21.88 | 22.13 | 21.63 | 22.05 | 66,067 | +0.09(+0.39%) |
Aug 19, 2010 | 22.85 | 23.12 | 21.96 | 21.96 | 55,590 | -1.02(-4.44%) |
Aug 18, 2010 | 22.66 | 23.25 | 22.43 | 22.98 | 93,143 | +0.35(+1.53%) |
Aug 17, 2010 | 22.22 | 22.75 | 22.01 | 22.64 | 88,272 | +0.55(+2.51%) |
Aug 16, 2010 | 22.05 | 22.28 | 21.84 | 22.08 | 50,503 | -0.06(-0.27%) |
Aug 13, 2010 | 22.46 | 22.46 | 21.92 | 22.14 | 49,991 | -0.35(-1.54%) |
Aug 12, 2010 | 22.34 | 22.63 | 22.19 | 22.49 | 81,912 | -0.17(-0.76%) |
Aug 11, 2010 | 23.23 | 23.34 | 22.59 | 22.66 | 77,547 | -0.85(-3.60%) |
Aug 10, 2010 | 23.65 | 23.89 | 23.41 | 23.51 | 53,290 | -0.38(-1.58%) |
Aug 09, 2010 | 23.90 | 23.96 | 23.60 | 23.89 | 40,703 | +0.03(+0.14%) |
Aug 06, 2010 | 23.20 | 23.87 | 23.12 | 23.85 | 92,674 | +0.52(+2.24%) |
Aug 05, 2010 | 23.37 | 23.58 | 23.22 | 23.33 | 37,839 | -0.24(-1.02%) |
Aug 04, 2010 | 23.66 | 23.66 | 23.24 | 23.57 | 48,479 | +0.08(+0.33%) |
Aug 03, 2010 | 23.69 | 23.95 | 23.24 | 23.49 | 49,528 | -0.31(-1.30%) |
Aug 02, 2010 | 24.13 | 24.19 | 23.38 | 23.80 | 105,112 | -0.18(-0.75%) |
Jul 30, 2010 | 23.12 | 24.02 | 23.12 | 23.98 | 124,995 | +0.57(+2.41%) |
Jul 29, 2010 | 23.96 | 23.96 | 22.83 | 23.42 | 87,034 | -0.39(-1.62%) |
Jul 28, 2010 | 23.86 | 23.97 | 23.14 | 23.80 | 126,103 | -0.06(-0.25%) |
Jul 27, 2010 | 23.55 | 23.90 | 23.28 | 23.86 | 85,086 | +0.32(+1.35%) |
Jul 26, 2010 | 22.95 | 23.55 | 22.76 | 23.54 | 132,914 | +0.61(+2.65%) |
Jul 23, 2010 | 22.55 | 22.94 | 22.42 | 22.94 | 124,553 | +0.20(+0.87%) |
Jul 22, 2010 | 22.11 | 22.75 | 22.11 | 22.74 | 111,584 | +0.92(+4.20%) |
Jul 21, 2010 | 22.43 | 22.45 | 21.74 | 21.82 | 114,659 | -0.62(-2.75%) |
Jul 20, 2010 | 21.85 | 22.44 | 21.85 | 22.44 | 180,081 | +0.49(+2.22%) |
Jul 19, 2010 | 21.38 | 21.96 | 21.38 | 21.95 | 156,483 | +0.72(+3.39%) |
Jul 16, 2010 | 21.73 | 21.76 | 21.07 | 21.23 | 93,420 | -0.67(-3.05%) |
Jul 15, 2010 | 21.91 | 22.01 | 21.66 | 21.90 | 102,227 | +0.03(+0.12%) |
Jul 14, 2010 | 21.84 | 22.01 | 21.75 | 21.87 | 117,234 | +0.06(+0.27%) |
Jul 13, 2010 | 21.57 | 21.83 | 21.51 | 21.81 | 232,223 | +0.43(+2.00%) |
Jul 12, 2010 | 21.55 | 21.60 | 21.26 | 21.39 | 126,008 | -0.18(-0.83%) |
Jul 09, 2010 | 21.63 | 21.75 | 21.16 | 21.57 | 147,734 | +0.55(+2.61%) |
Jul 08, 2010 | 20.62 | 21.15 | 20.62 | 21.02 | 162,300 | +0.59(+2.89%) |
Jul 07, 2010 | 20.12 | 20.44 | 20.04 | 20.43 | 65,858 | +0.42(+2.10%) |
Jul 06, 2010 | 20.55 | 20.74 | 19.96 | 20.01 | 88,535 | -0.18(-0.89%) |
Jul 02, 2010 | 20.38 | 20.38 | 19.97 | 20.19 | 137,730 | -0.03(-0.13%) |
Jul 01, 2010 | 19.84 | 20.25 | 19.35 | 20.21 | 95,268 | +0.32(+1.59%) |
Jun 30, 2010 | 20.58 | 20.58 | 19.84 | 19.90 | 93,853 | -0.63(-3.09%) |
Jun 29, 2010 | 21.03 | 21.07 | 20.17 | 20.53 | 82,017 | -0.83(-3.89%) |
Jun 25, 2010 | 21.17 | 21.36 | 20.87 | 21.36 | 141,592 | +0.33(+1.55%) |
Jun 24, 2010 | 21.36 | 21.36 | 21.00 | 21.03 | 37,791 | -0.36(-1.68%) |
Jun 23, 2010 | 21.50 | 21.51 | 21.23 | 21.39 | 37,143 | -0.19(-0.87%) |
Jun 22, 2010 | 21.68 | 21.75 | 21.37 | 21.58 | 85,643 | +0.03(+0.12%) |
Jun 21, 2010 | 21.41 | 21.70 | 21.33 | 21.56 | 93,288 | +0.43(+2.03%) |
Jun 18, 2010 | 21.75 | 21.75 | 21.07 | 21.13 | 227,729 | -0.52(-2.41%) |
Jun 17, 2010 | 21.50 | 21.68 | 21.35 | 21.65 | 59,437 | +0.30(+1.40%) |
Jun 16, 2010 | 21.20 | 21.49 | 21.08 | 21.35 | 45,811 | +0.02(+0.08%) |
Jun 15, 2010 | 21.41 | 21.41 | 21.19 | 21.33 | 63,609 | +0.09(+0.40%) |
Jun 14, 2010 | 21.41 | 21.41 | 21.00 | 21.25 | 85,071 | -0.03(-0.16%) |
Jun 11, 2010 | 20.81 | 21.29 | 20.81 | 21.28 | 95,342 | +0.22(+1.06%) |
Jun 10, 2010 | 21.11 | 21.24 | 20.85 | 21.06 | 48,510 | +0.27(+1.28%) |
Jun 09, 2010 | 20.39 | 20.93 | 20.17 | 20.79 | 91,832 | +0.58(+2.88%) |
Jun 08, 2010 | 19.84 | 20.28 | 19.37 | 20.21 | 131,736 | +0.50(+2.52%) |
Jun 07, 2010 | 20.16 | 20.37 | 19.72 | 19.72 | 75,372 | -0.38(-1.88%) |
Jun 04, 2010 | 20.46 | 20.79 | 19.95 | 20.09 | 96,120 | -0.91(-4.32%) |
Jun 03, 2010 | 21.30 | 21.38 | 20.77 | 21.00 | 67,959 | -0.33(-1.57%) |
Jun 02, 2010 | 20.91 | 21.36 | 20.70 | 21.33 | 193,589 | +0.57(+2.72%) |