Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.78 | 21.18 | 20.61 | 20.74 | 84,173 | -0.01(-0.07%) |
Aug 30, 2010 | 21.18 | 21.35 | 20.65 | 20.76 | 104,662 | -0.46(-2.17%) |
Aug 27, 2010 | 20.80 | 21.38 | 20.58 | 21.22 | 60,535 | +0.68(+3.31%) |
Aug 26, 2010 | 21.10 | 21.29 | 20.50 | 20.54 | 57,498 | -0.60(-2.84%) |
Aug 25, 2010 | 20.91 | 21.20 | 20.47 | 21.14 | 43,349 | +0.09(+0.42%) |
Aug 24, 2010 | 21.20 | 21.73 | 20.76 | 21.05 | 101,971 | -0.42(-1.97%) |
Aug 23, 2010 | 21.76 | 23.62 | 21.44 | 21.48 | 174,959 | +0.07(+0.31%) |
Aug 20, 2010 | 21.74 | 21.99 | 21.18 | 21.41 | 69,772 | -0.48(-2.20%) |
Aug 19, 2010 | 22.10 | 22.11 | 21.61 | 21.89 | 143,707 | -0.23(-1.02%) |
Aug 18, 2010 | 22.23 | 22.42 | 21.94 | 22.12 | 133,887 | -0.07(-0.30%) |
Aug 17, 2010 | 22.70 | 22.75 | 22.14 | 22.18 | 67,785 | -0.38(-1.68%) |
Aug 16, 2010 | 21.98 | 22.67 | 21.89 | 22.56 | 94,499 | +0.54(+2.46%) |
Aug 13, 2010 | 22.19 | 22.69 | 21.99 | 22.02 | 103,055 | -0.30(-1.34%) |
Aug 12, 2010 | 22.67 | 22.87 | 22.06 | 22.32 | 79,163 | -0.78(-3.38%) |
Aug 11, 2010 | 23.62 | 23.94 | 22.94 | 23.11 | 66,381 | -0.86(-3.60%) |
Aug 10, 2010 | 24.49 | 24.49 | 23.54 | 23.97 | 85,196 | -0.72(-2.90%) |
Aug 09, 2010 | 25.57 | 25.57 | 24.57 | 24.68 | 94,582 | -0.57(-2.26%) |
Aug 06, 2010 | 25.26 | 25.65 | 24.75 | 25.25 | 79,357 | -0.26(-1.03%) |
Aug 05, 2010 | 26.01 | 26.37 | 25.23 | 25.52 | 144,900 | -0.85(-3.22%) |
Aug 04, 2010 | 25.53 | 26.80 | 25.51 | 26.37 | 199,290 | +2.24(+9.27%) |
Aug 03, 2010 | 24.26 | 24.63 | 23.98 | 24.13 | 71,090 | -0.18(-0.75%) |
Aug 02, 2010 | 24.47 | 24.71 | 24.01 | 24.31 | 83,218 | +0.29(+1.22%) |
Jul 30, 2010 | 23.89 | 24.80 | 23.60 | 24.02 | 113,535 | -0.24(-0.99%) |
Jul 29, 2010 | 24.74 | 24.84 | 24.13 | 24.26 | 37,827 | -0.23(-0.93%) |
Jul 28, 2010 | 25.09 | 25.28 | 24.36 | 24.49 | 78,770 | -0.73(-2.90%) |
Jul 27, 2010 | 25.28 | 25.58 | 25.05 | 25.22 | 63,530 | +0.07(+0.29%) |
Jul 26, 2010 | 24.95 | 25.31 | 24.63 | 25.14 | 68,278 | +0.28(+1.12%) |
Jul 23, 2010 | 23.96 | 24.93 | 23.80 | 24.87 | 60,962 | +0.75(+3.09%) |
Jul 22, 2010 | 23.50 | 24.57 | 23.50 | 24.12 | 148,098 | +0.86(+3.68%) |
Jul 21, 2010 | 23.02 | 23.75 | 22.94 | 23.27 | 136,107 | +0.48(+2.08%) |
Jul 20, 2010 | 21.61 | 22.96 | 21.32 | 22.79 | 107,450 | +0.93(+4.25%) |
Jul 19, 2010 | 21.88 | 21.97 | 21.53 | 21.86 | 53,026 | -0.02(-0.10%) |
Jul 16, 2010 | 22.68 | 22.70 | 21.80 | 21.88 | 136,799 | -1.00(-4.38%) |
Jul 15, 2010 | 22.36 | 22.98 | 21.68 | 22.89 | 109,565 | +0.65(+2.93%) |
Jul 14, 2010 | 22.08 | 22.45 | 21.87 | 22.24 | 74,944 | -0.03(-0.13%) |
Jul 13, 2010 | 21.04 | 22.44 | 20.89 | 22.27 | 151,958 | +1.56(+7.52%) |
Jul 12, 2010 | 20.27 | 20.89 | 19.93 | 20.71 | 135,524 | +0.40(+1.98%) |
Jul 09, 2010 | 20.36 | 20.36 | 19.85 | 20.31 | 90,043 | -0.03(-0.14%) |
Jul 08, 2010 | 20.09 | 20.36 | 19.68 | 20.34 | 37,045 | +0.39(+1.94%) |
Jul 07, 2010 | 19.44 | 19.96 | 19.20 | 19.95 | 208,512 | +0.55(+2.83%) |
Jul 06, 2010 | 20.31 | 20.41 | 19.36 | 19.40 | 57,810 | -0.69(-3.46%) |
Jul 02, 2010 | 20.16 | 20.42 | 19.82 | 20.09 | 64,055 | +0.12(+0.59%) |
Jul 01, 2010 | 19.95 | 20.26 | 19.81 | 19.98 | 155,278 | -0.01(-0.04%) |
Jun 30, 2010 | 20.06 | 20.50 | 19.96 | 19.98 | 78,729 | -0.03(-0.15%) |
Jun 29, 2010 | 20.12 | 20.25 | 19.74 | 20.01 | 180,772 | -0.90(-4.30%) |
Jun 25, 2010 | 20.05 | 20.92 | 19.96 | 20.91 | 776,081 | +0.89(+4.45%) |
Jun 24, 2010 | 19.95 | 20.44 | 19.95 | 20.02 | 58,960 | +0.00(+0.00%) |
Jun 23, 2010 | 20.07 | 20.25 | 19.92 | 20.02 | 60,460 | -0.13(-0.65%) |
Jun 22, 2010 | 20.47 | 20.68 | 20.13 | 20.15 | 117,833 | -0.20(-1.01%) |
Jun 21, 2010 | 20.81 | 21.21 | 20.32 | 20.36 | 55,813 | -0.15(-0.71%) |
Jun 18, 2010 | 20.76 | 20.99 | 20.34 | 20.50 | 119,361 | -0.23(-1.13%) |
Jun 17, 2010 | 21.34 | 21.35 | 20.47 | 20.74 | 77,223 | -0.53(-2.51%) |
Jun 16, 2010 | 21.42 | 21.62 | 21.23 | 21.27 | 49,619 | -0.38(-1.76%) |
Jun 15, 2010 | 20.63 | 21.69 | 20.63 | 21.65 | 41,037 | +0.91(+4.41%) |
Jun 14, 2010 | 20.88 | 21.13 | 20.68 | 20.74 | 38,149 | +0.00(+0.00%) |
Jun 11, 2010 | 20.32 | 21.15 | 20.32 | 20.74 | 43,508 | +0.17(+0.82%) |
Jun 10, 2010 | 20.75 | 21.16 | 20.25 | 20.57 | 136,070 | +0.17(+0.82%) |
Jun 09, 2010 | 20.56 | 21.19 | 20.17 | 20.40 | 91,250 | +0.07(+0.32%) |
Jun 08, 2010 | 20.23 | 20.50 | 20.08 | 20.34 | 57,495 | +0.11(+0.54%) |
Jun 07, 2010 | 20.60 | 20.82 | 20.21 | 20.23 | 59,260 | -0.13(-0.65%) |
Jun 04, 2010 | 20.47 | 21.26 | 20.27 | 20.36 | 117,875 | -0.73(-3.47%) |
Jun 03, 2010 | 21.06 | 21.42 | 20.65 | 21.09 | 83,214 | +0.01(+0.03%) |
Jun 02, 2010 | 20.74 | 21.34 | 20.65 | 21.08 | 70,630 | +0.37(+1.80%) |