Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.58 | 19.73 | 19.23 | 19.43 | 503,568 | -0.21(-1.08%) |
Aug 30, 2010 | 20.08 | 20.32 | 19.63 | 19.64 | 190,238 | -0.48(-2.38%) |
Aug 27, 2010 | 19.74 | 20.24 | 19.51 | 20.12 | 208,614 | +0.58(+2.99%) |
Aug 26, 2010 | 19.84 | 19.98 | 19.52 | 19.54 | 257,879 | -0.26(-1.33%) |
Aug 25, 2010 | 19.67 | 19.87 | 19.42 | 19.80 | 178,955 | -0.05(-0.24%) |
Aug 24, 2010 | 20.00 | 20.16 | 19.60 | 19.85 | 225,019 | -0.33(-1.63%) |
Aug 23, 2010 | 20.57 | 20.68 | 20.18 | 20.18 | 132,926 | -0.29(-1.42%) |
Aug 20, 2010 | 20.49 | 20.49 | 20.20 | 20.47 | 126,621 | -0.15(-0.74%) |
Aug 19, 2010 | 21.04 | 21.04 | 20.45 | 20.62 | 191,424 | -0.53(-2.52%) |
Aug 18, 2010 | 21.02 | 21.24 | 20.79 | 21.15 | 198,124 | +0.15(+0.69%) |
Aug 17, 2010 | 20.76 | 21.17 | 20.76 | 21.01 | 170,852 | +0.50(+2.43%) |
Aug 16, 2010 | 20.33 | 20.60 | 20.29 | 20.51 | 215,154 | +0.02(+0.08%) |
Aug 13, 2010 | 20.58 | 20.69 | 20.45 | 20.49 | 194,084 | -0.15(-0.70%) |
Aug 12, 2010 | 20.51 | 20.80 | 20.34 | 20.64 | 320,275 | -0.12(-0.59%) |
Aug 11, 2010 | 21.34 | 21.40 | 20.67 | 20.76 | 257,130 | -0.96(-4.41%) |
Aug 10, 2010 | 21.71 | 21.97 | 21.49 | 21.72 | 166,534 | -0.14(-0.65%) |
Aug 09, 2010 | 21.82 | 21.97 | 21.69 | 21.86 | 196,627 | +0.15(+0.67%) |
Aug 06, 2010 | 21.63 | 21.88 | 21.42 | 21.71 | 210,736 | -0.19(-0.88%) |
Aug 05, 2010 | 21.74 | 22.00 | 21.74 | 21.91 | 106,993 | -0.05(-0.21%) |
Aug 04, 2010 | 21.78 | 22.06 | 21.74 | 21.95 | 175,453 | +0.21(+0.97%) |
Aug 03, 2010 | 21.87 | 22.07 | 21.66 | 21.74 | 257,607 | -0.18(-0.82%) |
Aug 02, 2010 | 21.96 | 22.06 | 21.66 | 21.92 | 409,728 | +0.27(+1.25%) |
Jul 30, 2010 | 21.29 | 21.74 | 21.29 | 21.65 | 326,799 | +0.09(+0.40%) |
Jul 29, 2010 | 21.60 | 21.86 | 21.37 | 21.56 | 333,142 | +0.09(+0.40%) |
Jul 28, 2010 | 22.05 | 22.18 | 21.39 | 21.48 | 407,029 | -0.56(-2.53%) |
Jul 27, 2010 | 22.14 | 22.29 | 21.86 | 22.04 | 539,762 | +0.11(+0.52%) |
Jul 26, 2010 | 21.52 | 21.92 | 21.18 | 21.92 | 581,993 | +0.45(+2.12%) |
Jul 23, 2010 | 20.89 | 21.47 | 20.64 | 21.47 | 293,410 | +0.48(+2.28%) |
Jul 22, 2010 | 20.45 | 21.04 | 20.45 | 20.99 | 292,030 | +0.83(+4.12%) |
Jul 21, 2010 | 20.33 | 20.60 | 20.09 | 20.16 | 210,905 | -0.02(-0.10%) |
Jul 20, 2010 | 19.62 | 20.22 | 19.57 | 20.18 | 265,317 | +0.35(+1.74%) |
Jul 19, 2010 | 19.71 | 20.01 | 19.47 | 19.83 | 242,503 | +0.16(+0.84%) |
Jul 16, 2010 | 20.27 | 20.40 | 19.62 | 19.67 | 223,973 | -0.85(-4.13%) |
Jul 15, 2010 | 20.68 | 20.68 | 20.12 | 20.51 | 186,634 | -0.10(-0.49%) |
Jul 14, 2010 | 20.56 | 20.72 | 20.36 | 20.62 | 334,455 | -0.05(-0.23%) |
Jul 13, 2010 | 20.39 | 20.71 | 20.27 | 20.66 | 338,097 | +0.50(+2.49%) |
Jul 12, 2010 | 20.18 | 20.37 | 19.94 | 20.16 | 500,717 | -0.08(-0.41%) |
Jul 09, 2010 | 19.86 | 20.25 | 19.78 | 20.24 | 302,375 | +0.35(+1.73%) |
Jul 08, 2010 | 19.83 | 20.14 | 19.70 | 19.90 | 403,507 | +0.27(+1.40%) |
Jul 07, 2010 | 19.23 | 19.65 | 18.92 | 19.62 | 680,546 | +0.38(+1.96%) |
Jul 06, 2010 | 19.78 | 19.93 | 18.99 | 19.25 | 571,230 | -0.15(-0.79%) |
Jul 02, 2010 | 19.78 | 19.84 | 19.33 | 19.40 | 273,394 | -0.29(-1.49%) |
Jul 01, 2010 | 19.98 | 19.98 | 19.11 | 19.69 | 406,417 | -0.30(-1.49%) |
Jun 30, 2010 | 20.04 | 20.48 | 19.90 | 19.99 | 662,828 | -0.15(-0.76%) |
Jun 29, 2010 | 20.56 | 20.61 | 19.98 | 20.15 | 531,180 | -0.68(-3.28%) |
Jun 25, 2010 | 20.55 | 20.84 | 20.29 | 20.83 | 3,680,750 | +0.30(+1.46%) |
Jun 24, 2010 | 20.89 | 21.05 | 20.49 | 20.53 | 442,747 | -0.53(-2.54%) |
Jun 23, 2010 | 21.35 | 21.35 | 20.86 | 21.06 | 525,285 | -0.35(-1.62%) |
Jun 22, 2010 | 21.80 | 22.06 | 21.40 | 21.41 | 643,962 | -0.37(-1.68%) |
Jun 21, 2010 | 22.01 | 22.32 | 21.70 | 21.78 | 529,749 | -0.09(-0.41%) |
Jun 18, 2010 | 21.59 | 21.94 | 21.51 | 21.86 | 390,312 | +0.30(+1.41%) |
Jun 17, 2010 | 21.78 | 21.86 | 21.34 | 21.56 | 200,371 | -0.21(-0.97%) |
Jun 16, 2010 | 21.63 | 21.85 | 21.63 | 21.77 | 260,000 | -0.08(-0.37%) |
Jun 15, 2010 | 21.17 | 21.91 | 21.12 | 21.85 | 302,756 | +0.78(+3.72%) |
Jun 14, 2010 | 20.82 | 21.37 | 20.82 | 21.07 | 454,710 | +0.37(+1.77%) |
Jun 11, 2010 | 20.39 | 20.73 | 20.39 | 20.70 | 279,468 | +0.03(+0.15%) |
Jun 10, 2010 | 20.39 | 20.77 | 20.28 | 20.67 | 271,551 | +0.72(+3.60%) |
Jun 09, 2010 | 20.13 | 20.36 | 19.88 | 19.95 | 404,752 | +0.03(+0.16%) |
Jun 08, 2010 | 20.07 | 20.15 | 19.51 | 19.92 | 389,302 | -0.14(-0.70%) |
Jun 07, 2010 | 20.51 | 20.66 | 20.04 | 20.06 | 485,452 | -0.33(-1.63%) |
Jun 04, 2010 | 21.26 | 21.61 | 20.33 | 20.39 | 468,658 | -1.30(-6.00%) |
Jun 03, 2010 | 21.56 | 21.99 | 21.27 | 21.70 | 241,219 | +0.06(+0.27%) |
Jun 02, 2010 | 21.17 | 21.64 | 20.69 | 21.64 | 384,807 | +0.54(+2.57%) |