Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.64 | 20.98 | 20.51 | 20.84 | 24,034 | +0.05(+0.24%) |
Aug 30, 2010 | 21.06 | 21.06 | 20.79 | 20.79 | 33,805 | -0.37(-1.73%) |
Aug 27, 2010 | 21.16 | 21.16 | 20.46 | 21.16 | 10,435 | +0.60(+2.92%) |
Aug 26, 2010 | 20.78 | 20.78 | 20.46 | 20.56 | 65,218 | -0.12(-0.56%) |
Aug 25, 2010 | 20.36 | 20.73 | 20.15 | 20.67 | 22,733 | +0.16(+0.78%) |
Aug 24, 2010 | 20.65 | 20.72 | 20.41 | 20.51 | 23,014 | -0.37(-1.77%) |
Aug 23, 2010 | 20.94 | 21.02 | 20.81 | 20.88 | 27,921 | -0.03(-0.14%) |
Aug 20, 2010 | 20.87 | 20.95 | 20.83 | 20.91 | 9,413 | -0.08(-0.40%) |
Aug 19, 2010 | 21.37 | 21.37 | 20.99 | 21.00 | 14,815 | -0.57(-2.64%) |
Aug 18, 2010 | 21.35 | 21.57 | 21.35 | 21.57 | 5,333 | +0.09(+0.43%) |
Aug 17, 2010 | 21.43 | 21.57 | 21.40 | 21.47 | 7,326 | +0.40(+1.90%) |
Aug 16, 2010 | 21.16 | 21.25 | 21.05 | 21.07 | 8,566 | -0.25(-1.19%) |
Aug 13, 2010 | 21.33 | 21.48 | 21.33 | 21.33 | 17,971 | -0.06(-0.26%) |
Aug 12, 2010 | 21.34 | 21.44 | 21.04 | 21.38 | 11,965 | -0.14(-0.64%) |
Aug 11, 2010 | 21.81 | 21.81 | 21.52 | 21.52 | 10,832 | -0.76(-3.42%) |
Aug 10, 2010 | 22.20 | 22.28 | 22.10 | 22.28 | 5,494 | -0.17(-0.76%) |
Aug 09, 2010 | 22.21 | 22.46 | 22.21 | 22.46 | 11,183 | +0.30(+1.36%) |
Aug 06, 2010 | 22.15 | 22.17 | 21.86 | 22.15 | 16,358 | -0.05(-0.21%) |
Aug 05, 2010 | 22.05 | 22.25 | 21.91 | 22.20 | 12,206 | +0.14(+0.62%) |
Aug 04, 2010 | 22.12 | 22.19 | 22.06 | 22.06 | 15,758 | -0.05(-0.23%) |
Aug 03, 2010 | 22.44 | 22.44 | 22.11 | 22.11 | 19,059 | -0.35(-1.54%) |
Aug 02, 2010 | 22.31 | 22.48 | 22.19 | 22.46 | 25,670 | +0.37(+1.67%) |
Jul 30, 2010 | 22.09 | 22.19 | 21.88 | 22.09 | 8,910 | +0.01(+0.04%) |
Jul 29, 2010 | 22.26 | 22.26 | 21.78 | 22.08 | 10,104 | +0.22(+1.01%) |
Jul 28, 2010 | 22.02 | 22.06 | 21.82 | 21.86 | 8,616 | -0.23(-1.04%) |
Jul 27, 2010 | 22.24 | 22.31 | 22.09 | 22.09 | 30,434 | -0.04(-0.18%) |
Jul 26, 2010 | 22.11 | 22.15 | 21.95 | 22.13 | 25,889 | +0.19(+0.85%) |
Jul 23, 2010 | 21.54 | 21.97 | 21.54 | 21.95 | 8,219 | +0.26(+1.22%) |
Jul 22, 2010 | 21.21 | 21.68 | 21.21 | 21.68 | 51,950 | +0.63(+2.99%) |
Jul 21, 2010 | 21.57 | 21.62 | 21.02 | 21.05 | 15,621 | -0.35(-1.63%) |
Jul 20, 2010 | 20.81 | 21.40 | 20.67 | 21.40 | 22,118 | +0.31(+1.47%) |
Jul 19, 2010 | 21.24 | 21.24 | 20.85 | 21.09 | 15,887 | -0.02(-0.10%) |
Jul 16, 2010 | 21.11 | 21.37 | 21.11 | 21.11 | 4,194 | -0.67(-3.06%) |
Jul 15, 2010 | 21.91 | 21.91 | 21.47 | 21.78 | 17,100 | -0.12(-0.56%) |
Jul 14, 2010 | 21.84 | 22.05 | 21.79 | 21.90 | 25,117 | -0.26(-1.17%) |
Jul 13, 2010 | 21.93 | 22.18 | 21.93 | 22.16 | 17,005 | +0.45(+2.05%) |
Jul 12, 2010 | 21.84 | 21.86 | 21.65 | 21.71 | 62,790 | -0.19(-0.84%) |
Jul 09, 2010 | 21.90 | 21.90 | 21.54 | 21.90 | 11,659 | +0.35(+1.65%) |
Jul 08, 2010 | 21.34 | 21.54 | 21.24 | 21.54 | 35,832 | +0.29(+1.35%) |
Jul 07, 2010 | 20.64 | 21.26 | 20.64 | 21.26 | 12,148 | +0.68(+3.33%) |
Jul 06, 2010 | 20.87 | 20.99 | 20.37 | 20.57 | 9,884 | +0.05(+0.26%) |
Jul 02, 2010 | 20.52 | 20.71 | 20.38 | 20.52 | 11,589 | -0.10(-0.49%) |
Jul 01, 2010 | 20.70 | 20.78 | 20.12 | 20.62 | 50,086 | -0.12(-0.56%) |
Jun 30, 2010 | 20.84 | 21.01 | 20.71 | 20.73 | 11,542 | -0.09(-0.44%) |
Jun 29, 2010 | 21.43 | 21.43 | 20.79 | 20.83 | 14,946 | -1.05(-4.79%) |
Jun 25, 2010 | 21.88 | 21.88 | 21.34 | 21.88 | 11,707 | +0.40(+1.87%) |
Jun 24, 2010 | 21.54 | 21.70 | 21.41 | 21.47 | 38,242 | -0.30(-1.38%) |
Jun 23, 2010 | 21.86 | 21.88 | 21.67 | 21.78 | 36,717 | -0.08(-0.39%) |
Jun 22, 2010 | 22.12 | 22.34 | 21.86 | 21.86 | 17,587 | -0.23(-1.04%) |
Jun 21, 2010 | 22.48 | 22.68 | 22.01 | 22.09 | 17,324 | -0.17(-0.76%) |
Jun 18, 2010 | 22.26 | 22.30 | 22.15 | 22.26 | 88,738 | +0.10(+0.45%) |
Jun 17, 2010 | 22.22 | 22.22 | 21.92 | 22.16 | 71,667 | +0.03(+0.14%) |
Jun 16, 2010 | 22.03 | 22.22 | 22.01 | 22.13 | 67,183 | -0.19(-0.86%) |
Jun 15, 2010 | 21.90 | 22.32 | 21.90 | 22.32 | 13,839 | +0.58(+2.69%) |
Jun 14, 2010 | 21.92 | 22.13 | 21.74 | 21.74 | 19,949 | -0.02(-0.09%) |
Jun 11, 2010 | 21.37 | 21.76 | 21.37 | 21.76 | 9,474 | +0.18(+0.84%) |
Jun 10, 2010 | 21.21 | 21.58 | 21.21 | 21.58 | 15,144 | +0.75(+3.62%) |
Jun 09, 2010 | 21.11 | 21.31 | 20.75 | 20.82 | 13,770 | -0.18(-0.84%) |
Jun 08, 2010 | 20.79 | 21.00 | 20.38 | 21.00 | 20,325 | +0.40(+1.94%) |
Jun 07, 2010 | 20.95 | 21.11 | 20.59 | 20.60 | 26,092 | -0.31(-1.47%) |
Jun 04, 2010 | 20.91 | 21.71 | 20.90 | 20.91 | 28,787 | -1.04(-4.73%) |
Jun 03, 2010 | 22.02 | 22.12 | 21.75 | 21.95 | 78,775 | +0.08(+0.39%) |
Jun 02, 2010 | 21.36 | 21.86 | 21.34 | 21.86 | 33,686 | +0.60(+2.84%) |