Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 29.99 | 30.10 | 29.77 | 29.79 | 16,200 | -0.34(-1.13%) |
Aug 30, 2010 | 31.06 | 31.06 | 30.13 | 30.13 | 600 | -0.85(-2.74%) |
Aug 27, 2010 | 29.95 | 30.98 | 29.95 | 30.98 | 38,200 | +1.53(+5.20%) |
Aug 26, 2010 | 29.42 | 29.51 | 29.35 | 29.44 | 4,600 | +0.67(+2.34%) |
Aug 25, 2010 | 28.79 | 28.83 | 28.77 | 28.77 | 900 | +1.06(+3.81%) |
Aug 24, 2010 | 27.31 | 27.71 | 27.31 | 27.71 | 600 | -0.06(-0.22%) |
Aug 23, 2010 | 27.63 | 27.78 | 27.53 | 27.78 | 3,300 | -0.61(-2.15%) |
Aug 20, 2010 | 28.18 | 28.39 | 28.18 | 28.39 | 200 | -0.80(-2.75%) |
Aug 19, 2010 | 29.03 | 29.19 | 28.83 | 29.19 | 2,900 | +0.41(+1.43%) |
Aug 18, 2010 | 28.67 | 28.78 | 28.58 | 28.78 | 3,600 | +0.94(+3.38%) |
Aug 17, 2010 | 27.98 | 28.20 | 27.79 | 27.84 | 23,235 | -0.13(-0.45%) |
Aug 16, 2010 | 28.70 | 29.33 | 27.95 | 27.96 | 19,500 | -0.21(-0.74%) |
Aug 13, 2010 | 27.23 | 28.17 | 27.23 | 28.17 | 7,200 | +1.37(+5.12%) |
Aug 12, 2010 | 26.13 | 26.84 | 26.13 | 26.80 | 2,750 | +1.20(+4.69%) |
Aug 11, 2010 | 25.52 | 25.60 | 25.35 | 25.60 | 900 | -0.72(-2.74%) |
Aug 10, 2010 | 26.34 | 26.40 | 26.12 | 26.32 | 1,000 | -0.73(-2.71%) |
Aug 09, 2010 | 26.73 | 27.05 | 26.46 | 27.05 | 12,200 | +0.33(+1.22%) |
Aug 06, 2010 | 27.14 | 27.55 | 26.73 | 26.73 | 22,300 | -0.46(-1.68%) |
Aug 05, 2010 | 26.52 | 27.26 | 26.51 | 27.19 | 11,875 | +0.58(+2.20%) |
Aug 04, 2010 | 25.87 | 26.60 | 25.87 | 26.60 | 4,500 | +1.77(+7.14%) |
Aug 03, 2010 | 23.78 | 25.00 | 23.78 | 24.83 | 48,400 | +1.58(+6.80%) |
Jul 30, 2010 | 23.25 | 23.25 | 23.25 | 0 | +0.07(+0.31%) | |
Jul 29, 2010 | 23.18 | 23.18 | 23.18 | 23.18 | 5,800 | +0.21(+0.90%) |
Jul 28, 2010 | 22.79 | 22.97 | 22.73 | 22.97 | 1,825 | +0.20(+0.89%) |
Jul 27, 2010 | 22.88 | 22.88 | 22.69 | 22.77 | 9,800 | -0.34(-1.49%) |
Jul 26, 2010 | 23.06 | 23.11 | 22.98 | 23.11 | 10,935 | +0.11(+0.46%) |
Jul 23, 2010 | 23.05 | 23.05 | 22.95 | 23.00 | 6,800 | -0.10(-0.42%) |
Jul 22, 2010 | 22.23 | 23.10 | 22.23 | 23.10 | 1,300 | +0.87(+3.92%) |
Jul 21, 2010 | 22.27 | 22.27 | 22.23 | 22.23 | 1,000 | +0.61(+2.83%) |
Jul 20, 2010 | 21.62 | 21.62 | 21.62 | 21.62 | 100 | -0.12(-0.55%) |
Jul 19, 2010 | 22.15 | 22.17 | 21.74 | 21.74 | 3,500 | -0.36(-1.63%) |
Jul 16, 2010 | 22.02 | 22.10 | 21.87 | 22.10 | 3,600 | -0.18(-0.79%) |
Jul 15, 2010 | 22.00 | 22.35 | 22.00 | 22.27 | 2,100 | -0.16(-0.71%) |
Jul 14, 2010 | 22.02 | 22.48 | 22.02 | 22.43 | 700 | +0.14(+0.63%) |
Jul 13, 2010 | 22.02 | 22.89 | 22.02 | 22.29 | 2,600 | +0.64(+2.96%) |
Jul 12, 2010 | 21.65 | 21.65 | 21.65 | 21.65 | 100 | -0.23(-1.04%) |
Jul 09, 2010 | 22.07 | 22.10 | 21.88 | 21.88 | 8,500 | +0.99(+4.75%) |
Jul 08, 2010 | 21.22 | 21.22 | 20.88 | 20.88 | 7,100 | +0.08(+0.40%) |
Jul 07, 2010 | 20.39 | 20.80 | 20.39 | 20.80 | 1,800 | -0.20(-0.95%) |
Jul 06, 2010 | 20.92 | 21.30 | 20.92 | 21.00 | 3,200 | -0.38(-1.78%) |
Jul 02, 2010 | 22.32 | 22.32 | 21.38 | 21.38 | 3,700 | -1.13(-5.02%) |
Jun 30, 2010 | 22.51 | 22.51 | 22.51 | 0 | -0.17(-0.74%) | |
Jun 29, 2010 | 22.73 | 22.80 | 22.68 | 22.68 | 9,400 | -0.03(-0.14%) |
Jun 25, 2010 | 22.71 | 22.71 | 22.71 | 22.71 | 100 | -0.41(-1.77%) |
Jun 24, 2010 | 23.31 | 23.31 | 23.12 | 23.12 | 17,945 | -0.38(-1.62%) |
Jun 21, 2010 | 23.50 | 23.50 | 23.50 | 7,200 | -0.34(-1.44%) | |
Jun 18, 2010 | 24.06 | 24.06 | 23.78 | 23.84 | 700 | -0.03(-0.15%) |
Jun 17, 2010 | 23.88 | 23.88 | 23.88 | 23.88 | 100 | +0.92(+4.01%) |
Jun 15, 2010 | 22.96 | 22.96 | 22.96 | 0 | -0.11(-0.48%) | |
Jun 14, 2010 | 23.07 | 23.07 | 23.07 | 23.07 | 100 | +0.52(+2.32%) |
Jun 11, 2010 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | +0.13(+0.60%) |
Jun 10, 2010 | 22.41 | 22.41 | 22.41 | 22.41 | 300 | -0.72(-3.10%) |
Jun 09, 2010 | 23.18 | 23.18 | 23.13 | 23.13 | 600 | -0.01(-0.04%) |
Jun 08, 2010 | 22.84 | 23.33 | 22.84 | 23.14 | 3,571 | +0.64(+2.86%) |
Jun 07, 2010 | 21.48 | 22.52 | 21.48 | 22.50 | 2,751 | +0.82(+3.80%) |
Jun 04, 2010 | 21.86 | 21.86 | 21.63 | 21.67 | 2,000 | -0.58(-2.60%) |
Jun 03, 2010 | 22.13 | 22.36 | 22.13 | 22.25 | 600 | +0.21(+0.94%) |
Jun 02, 2010 | 21.91 | 22.07 | 21.81 | 22.05 | 1,700 | -0.10(-0.46%) |