Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.23 | 22.49 | 22.23 | 22.29 | 29,255 | -0.05(-0.21%) |
Aug 30, 2010 | 22.59 | 22.61 | 22.34 | 22.34 | 6,244 | -0.35(-1.54%) |
Aug 27, 2010 | 22.69 | 22.69 | 22.33 | 22.69 | 32,457 | +0.39(+1.77%) |
Aug 26, 2010 | 22.49 | 22.49 | 22.29 | 22.29 | 2,364 | -0.02(-0.10%) |
Aug 25, 2010 | 22.17 | 22.32 | 22.02 | 22.32 | 9,886 | +0.01(+0.03%) |
Aug 24, 2010 | 22.32 | 22.42 | 22.21 | 22.31 | 9,612 | -0.32(-1.40%) |
Aug 23, 2010 | 22.84 | 22.87 | 22.63 | 22.63 | 2,739 | -0.07(-0.31%) |
Aug 20, 2010 | 22.64 | 22.70 | 22.54 | 22.70 | 22,963 | -0.12(-0.51%) |
Aug 19, 2010 | 23.10 | 23.10 | 22.76 | 22.81 | 21,725 | -0.43(-1.86%) |
Aug 18, 2010 | 23.13 | 23.25 | 23.05 | 23.25 | 12,286 | +0.10(+0.43%) |
Aug 17, 2010 | 23.08 | 23.23 | 23.05 | 23.15 | 20,139 | +0.32(+1.40%) |
Aug 16, 2010 | 22.70 | 22.88 | 22.64 | 22.83 | 28,731 | +0.04(+0.16%) |
Aug 13, 2010 | 22.79 | 22.86 | 22.79 | 22.79 | 2,482 | -0.08(-0.34%) |
Aug 12, 2010 | 22.59 | 22.89 | 22.59 | 22.87 | 12,440 | -0.07(-0.30%) |
Aug 11, 2010 | 23.23 | 23.23 | 22.90 | 22.94 | 27,439 | -0.76(-3.21%) |
Aug 10, 2010 | 23.63 | 23.70 | 23.53 | 23.70 | 7,757 | -0.19(-0.80%) |
Aug 09, 2010 | 23.82 | 23.90 | 23.82 | 23.89 | 64,611 | +0.15(+0.65%) |
Aug 06, 2010 | 23.73 | 23.75 | 23.49 | 23.73 | 27,509 | -0.02(-0.07%) |
Aug 05, 2010 | 23.70 | 23.81 | 23.70 | 23.75 | 15,256 | -0.01(-0.03%) |
Aug 04, 2010 | 23.73 | 23.81 | 23.72 | 23.76 | 9,714 | +0.04(+0.16%) |
Aug 03, 2010 | 23.72 | 23.80 | 23.69 | 23.72 | 13,197 | -0.10(-0.42%) |
Aug 02, 2010 | 23.65 | 23.82 | 23.65 | 23.82 | 71,953 | +0.47(+2.02%) |
Jul 30, 2010 | 23.35 | 23.35 | 23.04 | 23.35 | 5,280 | +0.04(+0.17%) |
Jul 29, 2010 | 23.54 | 23.54 | 23.18 | 23.31 | 1,844 | -0.08(-0.33%) |
Jul 28, 2010 | 23.44 | 23.53 | 23.39 | 23.39 | 9,698 | -0.12(-0.53%) |
Jul 27, 2010 | 23.69 | 23.70 | 23.45 | 23.51 | 12,481 | -0.02(-0.10%) |
Jul 26, 2010 | 23.31 | 23.53 | 23.24 | 23.53 | 3,784 | +0.29(+1.24%) |
Jul 23, 2010 | 23.03 | 23.25 | 23.03 | 23.24 | 10,538 | +0.21(+0.89%) |
Jul 22, 2010 | 23.02 | 23.10 | 22.99 | 23.04 | 11,632 | +0.57(+2.55%) |
Jul 21, 2010 | 22.82 | 22.82 | 22.42 | 22.46 | 21,761 | -0.23(-1.02%) |
Jul 20, 2010 | 22.26 | 22.70 | 22.22 | 22.70 | 6,119 | +0.24(+1.07%) |
Jul 19, 2010 | 22.33 | 22.47 | 22.33 | 22.46 | 30,932 | +0.04(+0.20%) |
Jul 16, 2010 | 22.41 | 22.64 | 22.40 | 22.41 | 16,057 | -0.47(-2.06%) |
Jul 15, 2010 | 23.05 | 23.05 | 22.76 | 22.88 | 53,859 | -0.03(-0.14%) |
Jul 14, 2010 | 22.94 | 23.08 | 22.86 | 22.91 | 10,289 | -0.11(-0.47%) |
Jul 13, 2010 | 22.83 | 23.08 | 22.83 | 23.02 | 7,110 | +0.43(+1.88%) |
Jul 12, 2010 | 22.63 | 22.63 | 22.55 | 22.60 | 1,498 | -0.09(-0.38%) |
Jul 09, 2010 | 22.68 | 22.68 | 22.54 | 22.68 | 3,684 | +0.25(+1.10%) |
Jul 08, 2010 | 22.50 | 22.53 | 22.29 | 22.43 | 14,379 | +0.50(+2.29%) |
Jul 07, 2010 | 21.87 | 21.96 | 21.79 | 21.93 | 14,984 | +0.08(+0.35%) |
Jul 06, 2010 | 21.98 | 22.06 | 21.81 | 21.85 | 7,984 | +0.19(+0.86%) |
Jul 02, 2010 | 21.67 | 21.78 | 21.50 | 21.67 | 15,647 | +0.00(+0.00%) |
Jul 01, 2010 | 21.74 | 22.14 | 21.32 | 21.67 | 14,579 | +0.03(+0.14%) |
Jun 30, 2010 | 21.84 | 22.03 | 21.64 | 21.64 | 8,144 | -0.20(-0.90%) |
Jun 29, 2010 | 22.19 | 22.19 | 21.73 | 21.83 | 12,322 | -0.77(-3.41%) |
Jun 25, 2010 | 22.60 | 22.61 | 22.41 | 22.60 | 2,661 | +0.02(+0.10%) |
Jun 24, 2010 | 22.79 | 22.81 | 22.58 | 22.58 | 20,472 | -0.38(-1.63%) |
Jun 23, 2010 | 22.94 | 22.99 | 22.83 | 22.96 | 11,241 | -0.01(-0.05%) |
Jun 22, 2010 | 23.35 | 23.37 | 22.94 | 22.97 | 4,507 | -0.34(-1.45%) |
Jun 21, 2010 | 23.70 | 23.70 | 23.30 | 23.30 | 9,011 | -0.07(-0.31%) |
Jun 18, 2010 | 23.38 | 23.38 | 23.32 | 23.38 | 1,830 | +0.06(+0.27%) |
Jun 17, 2010 | 23.44 | 23.44 | 23.23 | 23.32 | 6,517 | +0.02(+0.10%) |
Jun 16, 2010 | 23.24 | 23.38 | 23.19 | 23.29 | 4,167 | -0.05(-0.20%) |
Jun 15, 2010 | 23.00 | 23.34 | 23.00 | 23.34 | 5,288 | +0.40(+1.75%) |
Jun 14, 2010 | 23.04 | 23.04 | 22.87 | 22.94 | 2,489 | +0.17(+0.75%) |
Jun 11, 2010 | 22.46 | 22.77 | 22.46 | 22.77 | 23,743 | +0.14(+0.62%) |
Jun 10, 2010 | 22.50 | 22.63 | 22.37 | 22.63 | 1,798 | +0.68(+3.08%) |
Jun 09, 2010 | 22.11 | 22.33 | 21.95 | 21.95 | 11,984 | -0.05(-0.23%) |
Jun 08, 2010 | 21.91 | 22.05 | 21.75 | 22.00 | 19,732 | +0.15(+0.67%) |
Jun 07, 2010 | 22.19 | 22.24 | 21.85 | 21.85 | 33,754 | -0.26(-1.16%) |
Jun 04, 2010 | 22.11 | 22.63 | 22.11 | 22.11 | 10,149 | -0.71(-3.10%) |
Jun 03, 2010 | 22.89 | 22.91 | 22.82 | 22.82 | 954 | -0.10(-0.42%) |
Jun 02, 2010 | 22.49 | 22.91 | 22.43 | 22.91 | 6,125 | +0.30(+1.34%) |