Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.13 | 22.14 | 21.95 | 21.99 | 74,742 | -0.39(-1.73%) |
Aug 30, 2010 | 22.59 | 22.59 | 22.38 | 22.38 | 25,385 | -0.10(-0.45%) |
Aug 27, 2010 | 22.48 | 22.58 | 22.32 | 22.48 | 11,209 | +0.30(+1.37%) |
Aug 26, 2010 | 22.16 | 22.27 | 22.07 | 22.17 | 29,199 | -0.08(-0.37%) |
Aug 25, 2010 | 22.04 | 22.26 | 21.81 | 22.26 | 268,436 | +0.27(+1.21%) |
Aug 24, 2010 | 22.12 | 22.22 | 21.86 | 21.99 | 129,944 | -0.39(-1.75%) |
Aug 23, 2010 | 22.44 | 22.61 | 22.38 | 22.38 | 62,721 | -0.21(-0.92%) |
Aug 20, 2010 | 22.57 | 22.60 | 22.41 | 22.59 | 9,932 | -0.09(-0.42%) |
Aug 19, 2010 | 22.74 | 22.86 | 22.50 | 22.69 | 18,891 | -0.24(-1.03%) |
Aug 18, 2010 | 22.72 | 22.94 | 22.72 | 22.92 | 5,047 | +0.15(+0.68%) |
Aug 17, 2010 | 22.74 | 22.94 | 22.74 | 22.77 | 38,275 | +0.27(+1.18%) |
Aug 16, 2010 | 22.55 | 22.64 | 22.44 | 22.50 | 63,772 | -0.15(-0.67%) |
Aug 13, 2010 | 22.66 | 22.68 | 22.43 | 22.66 | 9,300 | +0.08(+0.34%) |
Aug 12, 2010 | 22.31 | 22.58 | 22.29 | 22.58 | 14,395 | +0.16(+0.72%) |
Aug 11, 2010 | 22.57 | 22.57 | 22.26 | 22.42 | 20,822 | -0.69(-2.97%) |
Aug 10, 2010 | 23.23 | 23.25 | 22.98 | 23.11 | 52,569 | -0.34(-1.46%) |
Aug 09, 2010 | 23.20 | 23.45 | 23.18 | 23.45 | 34,311 | +0.30(+1.31%) |
Aug 06, 2010 | 23.14 | 23.21 | 22.88 | 23.14 | 72,812 | +0.03(+0.11%) |
Aug 05, 2010 | 22.99 | 23.12 | 22.95 | 23.12 | 667,767 | -0.11(-0.46%) |
Aug 04, 2010 | 23.00 | 23.23 | 22.97 | 23.23 | 76,734 | +0.28(+1.21%) |
Aug 03, 2010 | 23.09 | 23.16 | 22.95 | 22.95 | 206,066 | -0.41(-1.76%) |
Aug 02, 2010 | 23.09 | 23.36 | 23.06 | 23.36 | 12,681 | +0.41(+1.77%) |
Jul 30, 2010 | 22.95 | 22.97 | 22.73 | 22.95 | 62,277 | -0.22(-0.93%) |
Jul 29, 2010 | 23.36 | 23.43 | 23.01 | 23.17 | 45,094 | -0.02(-0.08%) |
Jul 28, 2010 | 23.28 | 23.38 | 23.19 | 23.19 | 52,607 | -0.00(-0.01%) |
Jul 27, 2010 | 23.07 | 23.20 | 23.05 | 23.19 | 19,268 | +0.27(+1.20%) |
Jul 26, 2010 | 22.88 | 22.97 | 22.83 | 22.92 | 466,439 | -0.05(-0.23%) |
Jul 23, 2010 | 22.78 | 23.04 | 22.78 | 22.97 | 8,881 | +0.10(+0.43%) |
Jul 22, 2010 | 22.72 | 22.99 | 22.72 | 22.87 | 48,817 | +0.49(+2.21%) |
Jul 21, 2010 | 22.61 | 22.71 | 22.36 | 22.38 | 74,974 | -0.37(-1.64%) |
Jul 20, 2010 | 22.31 | 22.78 | 22.31 | 22.75 | 278,785 | +0.28(+1.24%) |
Jul 19, 2010 | 22.52 | 22.54 | 22.35 | 22.47 | 42,449 | +0.06(+0.28%) |
Jul 16, 2010 | 22.41 | 22.74 | 22.36 | 22.41 | 38,957 | -0.58(-2.53%) |
Jul 15, 2010 | 23.12 | 23.21 | 22.89 | 22.99 | 139,379 | -0.49(-2.10%) |
Jul 14, 2010 | 23.45 | 23.49 | 23.38 | 23.49 | 15,263 | +0.04(+0.19%) |
Jul 13, 2010 | 23.22 | 23.50 | 23.22 | 23.44 | 49,944 | +0.14(+0.60%) |
Jul 12, 2010 | 23.29 | 23.34 | 23.24 | 23.30 | 27,836 | -0.15(-0.62%) |
Jul 09, 2010 | 23.45 | 23.49 | 23.35 | 23.45 | 4,494 | -0.10(-0.43%) |
Jul 08, 2010 | 23.52 | 23.55 | 23.26 | 23.55 | 78,942 | +0.13(+0.57%) |
Jul 07, 2010 | 22.99 | 23.45 | 22.99 | 23.42 | 18,627 | +0.44(+1.90%) |
Jul 06, 2010 | 23.16 | 23.46 | 22.89 | 22.98 | 59,971 | +0.35(+1.54%) |
Jul 02, 2010 | 22.63 | 22.70 | 22.42 | 22.63 | 70,789 | +0.18(+0.78%) |
Jul 01, 2010 | 22.51 | 22.53 | 22.09 | 22.46 | 118,717 | -0.11(-0.50%) |
Jun 30, 2010 | 22.64 | 22.74 | 22.55 | 22.57 | 29,188 | +0.05(+0.20%) |
Jun 29, 2010 | 22.86 | 22.90 | 22.41 | 22.52 | 120,688 | -0.86(-3.69%) |
Jun 25, 2010 | 23.39 | 23.49 | 23.25 | 23.39 | 33,788 | +0.15(+0.64%) |
Jun 24, 2010 | 23.34 | 23.38 | 23.14 | 23.24 | 30,305 | -0.33(-1.39%) |
Jun 23, 2010 | 23.56 | 23.56 | 23.37 | 23.56 | 20,238 | -0.07(-0.29%) |
Jun 22, 2010 | 23.92 | 23.94 | 23.59 | 23.63 | 41,677 | -0.38(-1.57%) |
Jun 21, 2010 | 24.16 | 24.21 | 23.94 | 24.01 | 11,588 | +0.21(+0.90%) |
Jun 18, 2010 | 23.80 | 23.82 | 23.68 | 23.80 | 36,486 | +0.01(+0.05%) |
Jun 17, 2010 | 23.90 | 23.92 | 23.68 | 23.79 | 346,254 | -0.17(-0.73%) |
Jun 16, 2010 | 23.86 | 23.96 | 23.78 | 23.96 | 40,438 | +0.02(+0.08%) |
Jun 15, 2010 | 23.70 | 23.94 | 23.63 | 23.94 | 28,463 | +0.37(+1.55%) |
Jun 14, 2010 | 23.66 | 23.71 | 23.55 | 23.58 | 48,693 | +0.20(+0.84%) |
Jun 11, 2010 | 23.38 | 23.46 | 23.28 | 23.38 | 320,005 | -0.07(-0.30%) |
Jun 10, 2010 | 23.33 | 23.48 | 23.20 | 23.45 | 11,315 | +0.46(+2.00%) |
Jun 09, 2010 | 23.15 | 23.29 | 22.91 | 22.99 | 62,481 | +0.05(+0.21%) |
Jun 08, 2010 | 23.01 | 23.01 | 22.76 | 22.94 | 34,967 | +0.08(+0.34%) |
Jun 07, 2010 | 23.10 | 23.27 | 22.86 | 22.86 | 67,657 | -0.33(-1.41%) |
Jun 04, 2010 | 23.19 | 23.58 | 23.18 | 23.19 | 70,123 | -0.74(-3.08%) |
Jun 03, 2010 | 24.09 | 24.12 | 23.83 | 23.93 | 38,002 | +0.09(+0.37%) |
Jun 02, 2010 | 23.57 | 23.86 | 23.56 | 23.84 | 36,849 | +0.06(+0.24%) |