Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.26 | 24.44 | 24.06 | 24.26 | 18,732 | -0.15(-0.60%) |
Aug 30, 2010 | 24.56 | 24.60 | 24.30 | 24.41 | 840,040 | -0.09(-0.36%) |
Aug 27, 2010 | 24.49 | 24.52 | 24.16 | 24.49 | 1,051,021 | +0.60(+2.53%) |
Aug 26, 2010 | 23.87 | 24.13 | 23.85 | 23.89 | 883,849 | +0.15(+0.62%) |
Aug 25, 2010 | 23.55 | 23.76 | 23.40 | 23.74 | 1,040,308 | -0.23(-0.95%) |
Aug 24, 2010 | 24.14 | 24.14 | 23.86 | 23.97 | 1,630,949 | +0.04(+0.15%) |
Aug 23, 2010 | 24.21 | 24.31 | 23.93 | 23.93 | 826,633 | -0.21(-0.85%) |
Aug 20, 2010 | 24.30 | 24.30 | 23.91 | 24.14 | 393,417 | -0.15(-0.64%) |
Aug 19, 2010 | 24.39 | 24.64 | 24.09 | 24.30 | 1,919,493 | +0.12(+0.49%) |
Aug 18, 2010 | 24.26 | 24.32 | 24.10 | 24.18 | 819,758 | +0.22(+0.92%) |
Aug 17, 2010 | 23.81 | 24.16 | 23.81 | 23.96 | 561,658 | +0.26(+1.09%) |
Aug 16, 2010 | 23.50 | 23.72 | 23.50 | 23.70 | 298,698 | +0.08(+0.34%) |
Aug 13, 2010 | 23.62 | 23.87 | 23.55 | 23.62 | 463,263 | -0.21(-0.90%) |
Aug 12, 2010 | 23.68 | 23.85 | 23.62 | 23.83 | 947,353 | +0.29(+1.22%) |
Aug 11, 2010 | 23.96 | 23.96 | 23.54 | 23.54 | 832,188 | -0.95(-3.88%) |
Aug 10, 2010 | 24.52 | 24.63 | 24.27 | 24.49 | 895,652 | -0.18(-0.72%) |
Aug 09, 2010 | 24.70 | 24.71 | 24.55 | 24.67 | 498,953 | -0.18(-0.74%) |
Aug 06, 2010 | 24.86 | 25.02 | 24.66 | 24.86 | 917,234 | +0.46(+1.90%) |
Aug 05, 2010 | 24.23 | 24.46 | 24.23 | 24.39 | 1,362,642 | +0.17(+0.70%) |
Aug 04, 2010 | 23.79 | 24.27 | 23.79 | 24.22 | 929,313 | +0.11(+0.46%) |
Aug 03, 2010 | 24.14 | 24.27 | 23.97 | 24.11 | 631,072 | -0.15(-0.61%) |
Aug 02, 2010 | 23.90 | 24.27 | 23.77 | 24.26 | 876,419 | +0.85(+3.65%) |
Jul 30, 2010 | 23.40 | 23.51 | 23.06 | 23.40 | 765,500 | +0.57(+2.48%) |
Jul 29, 2010 | 22.90 | 23.09 | 22.76 | 22.84 | 785,097 | +0.33(+1.47%) |
Jul 28, 2010 | 22.62 | 22.67 | 22.43 | 22.51 | 446,549 | +0.02(+0.10%) |
Jul 27, 2010 | 22.39 | 22.55 | 22.30 | 22.48 | 547,956 | -0.08(-0.36%) |
Jul 26, 2010 | 22.43 | 22.56 | 22.35 | 22.56 | 639,382 | -0.05(-0.23%) |
Jul 23, 2010 | 22.44 | 22.70 | 22.27 | 22.62 | 777,777 | +0.39(+1.76%) |
Jul 22, 2010 | 22.12 | 22.34 | 22.03 | 22.23 | 758,119 | +0.50(+2.31%) |
Jul 21, 2010 | 22.13 | 22.13 | 21.67 | 21.72 | 738,133 | -0.47(-2.12%) |
Jul 20, 2010 | 21.80 | 22.21 | 21.80 | 22.20 | 887,014 | +0.07(+0.33%) |
Jul 19, 2010 | 21.91 | 22.20 | 21.84 | 22.12 | 530,380 | +0.29(+1.32%) |
Jul 16, 2010 | 21.84 | 22.43 | 21.81 | 21.84 | 752,705 | -0.62(-2.76%) |
Jul 15, 2010 | 22.59 | 22.59 | 22.25 | 22.45 | 871,083 | -0.26(-1.14%) |
Jul 14, 2010 | 22.65 | 22.77 | 22.55 | 22.71 | 559,770 | +0.35(+1.55%) |
Jul 13, 2010 | 22.19 | 22.48 | 22.16 | 22.37 | 770,795 | +0.11(+0.48%) |
Jul 12, 2010 | 22.15 | 22.39 | 22.15 | 22.26 | 496,716 | +0.29(+1.32%) |
Jul 09, 2010 | 21.97 | 22.00 | 21.67 | 21.97 | 741,672 | +0.02(+0.10%) |
Jul 08, 2010 | 21.92 | 21.96 | 21.75 | 21.95 | 462,071 | +0.24(+1.12%) |
Jul 07, 2010 | 21.27 | 21.73 | 21.18 | 21.70 | 705,284 | +0.20(+0.92%) |
Jul 06, 2010 | 21.67 | 21.85 | 21.35 | 21.50 | 784,510 | +0.44(+2.10%) |
Jul 02, 2010 | 21.06 | 21.19 | 20.95 | 21.06 | 858,338 | -0.15(-0.73%) |
Jul 01, 2010 | 21.25 | 21.25 | 20.94 | 21.22 | 1,226,294 | +0.04(+0.17%) |
Jun 30, 2010 | 21.47 | 21.47 | 21.05 | 21.18 | 898 | -0.29(-1.34%) |
Jun 29, 2010 | 21.82 | 21.88 | 21.33 | 21.47 | 1,384,581 | -0.52(-2.38%) |
Jun 25, 2010 | 21.99 | 22.35 | 21.74 | 21.99 | 1,820,203 | +0.20(+0.91%) |
Jun 24, 2010 | 22.03 | 22.03 | 21.74 | 21.79 | 773,524 | -0.24(-1.07%) |
Jun 23, 2010 | 22.16 | 22.27 | 21.83 | 22.03 | 1,018,055 | -0.07(-0.30%) |
Jun 22, 2010 | 22.37 | 22.56 | 22.03 | 22.09 | 930,694 | -0.29(-1.28%) |
Jun 21, 2010 | 22.47 | 22.62 | 22.31 | 22.38 | 916,265 | +0.46(+2.12%) |
Jun 18, 2010 | 21.92 | 22.00 | 21.86 | 21.92 | 652,768 | -0.24(-1.10%) |
Jun 17, 2010 | 22.34 | 22.34 | 21.98 | 22.16 | 846,874 | -0.04(-0.17%) |
Jun 16, 2010 | 22.20 | 22.25 | 22.10 | 22.20 | 865,748 | -0.21(-0.95%) |
Jun 15, 2010 | 22.10 | 22.45 | 22.01 | 22.41 | 1,966,283 | +0.57(+2.60%) |
Jun 14, 2010 | 21.81 | 22.01 | 21.73 | 21.84 | 2,309,311 | +0.69(+3.27%) |
Jun 11, 2010 | 20.94 | 21.18 | 20.87 | 21.15 | 1,878,795 | -0.46(-2.15%) |
Jun 10, 2010 | 21.40 | 21.67 | 21.36 | 21.61 | 936,563 | +0.32(+1.49%) |
Jun 09, 2010 | 21.43 | 21.60 | 21.21 | 21.30 | 1,201,451 | -0.57(-2.59%) |
Jun 08, 2010 | 21.58 | 21.89 | 21.52 | 21.86 | 965,153 | +0.39(+1.82%) |
Jun 07, 2010 | 21.77 | 21.95 | 21.47 | 21.47 | 807,883 | -0.52(-2.38%) |
Jun 04, 2010 | 22.00 | 22.26 | 21.94 | 22.00 | 792,708 | -0.68(-2.99%) |
Jun 03, 2010 | 22.78 | 22.79 | 22.48 | 22.67 | 658,916 | +0.43(+1.92%) |
Jun 02, 2010 | 22.10 | 22.28 | 21.85 | 22.25 | 1,345,959 | +0.12(+0.53%) |