Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.42 | 24.61 | 24.22 | 24.42 | 18,607 | -0.15(-0.60%) |
Aug 30, 2010 | 24.73 | 24.77 | 24.47 | 24.57 | 834,415 | -0.09(-0.36%) |
Aug 27, 2010 | 24.66 | 24.68 | 24.33 | 24.66 | 1,043,983 | +0.61(+2.53%) |
Aug 26, 2010 | 24.03 | 24.29 | 24.01 | 24.05 | 877,930 | +0.15(+0.62%) |
Aug 25, 2010 | 23.71 | 23.92 | 23.56 | 23.90 | 1,033,341 | -0.23(-0.95%) |
Aug 24, 2010 | 24.30 | 24.30 | 24.02 | 24.13 | 1,620,028 | +0.04(+0.15%) |
Aug 23, 2010 | 24.37 | 24.47 | 24.10 | 24.10 | 821,098 | -0.21(-0.85%) |
Aug 20, 2010 | 24.46 | 24.46 | 24.07 | 24.30 | 390,782 | -0.16(-0.64%) |
Aug 19, 2010 | 24.56 | 24.81 | 24.25 | 24.46 | 1,906,639 | +0.12(+0.49%) |
Aug 18, 2010 | 24.42 | 24.49 | 24.26 | 24.34 | 814,269 | +0.22(+0.92%) |
Aug 17, 2010 | 23.97 | 24.32 | 23.97 | 24.12 | 557,897 | +0.26(+1.09%) |
Aug 16, 2010 | 23.66 | 23.88 | 23.66 | 23.86 | 296,698 | +0.08(+0.34%) |
Aug 13, 2010 | 23.78 | 24.03 | 23.70 | 23.78 | 460,161 | -0.21(-0.90%) |
Aug 12, 2010 | 23.84 | 24.01 | 23.78 | 23.99 | 941,010 | +0.29(+1.22%) |
Aug 11, 2010 | 24.13 | 24.13 | 23.70 | 23.70 | 826,616 | -0.96(-3.88%) |
Aug 10, 2010 | 24.69 | 24.80 | 24.43 | 24.66 | 889,654 | -0.18(-0.72%) |
Aug 09, 2010 | 24.87 | 24.87 | 24.72 | 24.84 | 495,612 | -0.19(-0.74%) |
Aug 06, 2010 | 25.02 | 25.19 | 24.82 | 25.02 | 911,092 | +0.47(+1.90%) |
Aug 05, 2010 | 24.39 | 24.63 | 24.39 | 24.56 | 1,353,517 | +0.17(+0.70%) |
Aug 04, 2010 | 23.95 | 24.44 | 23.95 | 24.39 | 923,090 | +0.11(+0.46%) |
Aug 03, 2010 | 24.30 | 24.44 | 24.13 | 24.27 | 626,846 | -0.15(-0.61%) |
Aug 02, 2010 | 24.06 | 24.44 | 23.93 | 24.42 | 870,551 | +0.86(+3.65%) |
Jul 30, 2010 | 23.56 | 23.67 | 23.21 | 23.56 | 760,375 | +0.57(+2.48%) |
Jul 29, 2010 | 23.06 | 23.24 | 22.92 | 22.99 | 779,840 | +0.33(+1.47%) |
Jul 28, 2010 | 22.78 | 22.83 | 22.58 | 22.66 | 443,559 | +0.02(+0.10%) |
Jul 27, 2010 | 22.54 | 22.70 | 22.45 | 22.63 | 544,287 | -0.08(-0.36%) |
Jul 26, 2010 | 22.58 | 22.72 | 22.50 | 22.72 | 635,101 | -0.05(-0.23%) |
Jul 23, 2010 | 22.59 | 22.86 | 22.42 | 22.77 | 772,569 | +0.39(+1.76%) |
Jul 22, 2010 | 22.27 | 22.49 | 22.18 | 22.38 | 753,042 | +0.50(+2.31%) |
Jul 21, 2010 | 22.28 | 22.28 | 21.81 | 21.87 | 733,190 | -0.47(-2.12%) |
Jul 20, 2010 | 21.95 | 22.36 | 21.95 | 22.35 | 881,075 | +0.07(+0.33%) |
Jul 19, 2010 | 22.06 | 22.35 | 21.98 | 22.27 | 526,828 | +0.29(+1.32%) |
Jul 16, 2010 | 21.98 | 22.58 | 21.96 | 21.98 | 747,665 | -0.62(-2.76%) |
Jul 15, 2010 | 22.75 | 22.75 | 22.40 | 22.61 | 865,250 | -0.26(-1.13%) |
Jul 14, 2010 | 22.81 | 22.92 | 22.70 | 22.86 | 556,022 | +0.35(+1.55%) |
Jul 13, 2010 | 22.34 | 22.63 | 22.31 | 22.52 | 765,633 | +0.11(+0.48%) |
Jul 12, 2010 | 22.30 | 22.55 | 22.30 | 22.41 | 493,390 | +0.29(+1.32%) |
Jul 09, 2010 | 22.12 | 22.15 | 21.82 | 22.12 | 736,705 | +0.02(+0.10%) |
Jul 08, 2010 | 22.07 | 22.11 | 21.89 | 22.09 | 458,977 | +0.24(+1.12%) |
Jul 07, 2010 | 21.41 | 21.88 | 21.32 | 21.85 | 700,561 | +0.20(+0.92%) |
Jul 06, 2010 | 21.82 | 22.00 | 21.49 | 21.65 | 779,257 | +0.45(+2.10%) |
Jul 02, 2010 | 21.20 | 21.34 | 21.09 | 21.20 | 852,591 | -0.16(-0.73%) |
Jul 01, 2010 | 21.40 | 21.40 | 21.08 | 21.36 | 1,218,082 | +0.04(+0.17%) |
Jun 30, 2010 | 21.61 | 21.61 | 21.20 | 21.32 | 892 | -0.29(-1.34%) |
Jun 29, 2010 | 21.97 | 22.03 | 21.47 | 21.61 | 1,375,310 | -0.53(-2.38%) |
Jun 25, 2010 | 22.14 | 22.50 | 21.89 | 22.14 | 1,808,015 | +0.20(+0.91%) |
Jun 24, 2010 | 22.18 | 22.18 | 21.89 | 21.94 | 768,345 | -0.24(-1.07%) |
Jun 23, 2010 | 22.31 | 22.42 | 21.98 | 22.18 | 1,011,238 | -0.07(-0.30%) |
Jun 22, 2010 | 22.52 | 22.71 | 22.18 | 22.24 | 924,462 | -0.29(-1.28%) |
Jun 21, 2010 | 22.62 | 22.77 | 22.46 | 22.53 | 910,129 | +0.47(+2.12%) |
Jun 18, 2010 | 22.06 | 22.15 | 22.00 | 22.06 | 648,397 | -0.24(-1.10%) |
Jun 17, 2010 | 22.49 | 22.49 | 22.13 | 22.31 | 841,204 | -0.04(-0.17%) |
Jun 16, 2010 | 22.35 | 22.40 | 22.25 | 22.35 | 859,951 | -0.22(-0.95%) |
Jun 15, 2010 | 22.25 | 22.60 | 22.16 | 22.56 | 1,953,116 | +0.57(+2.60%) |
Jun 14, 2010 | 21.95 | 22.16 | 21.88 | 21.99 | 2,293,848 | +0.70(+3.27%) |
Jun 11, 2010 | 21.08 | 21.32 | 21.01 | 21.29 | 1,866,214 | -0.47(-2.15%) |
Jun 10, 2010 | 21.54 | 21.82 | 21.50 | 21.76 | 930,291 | +0.32(+1.49%) |
Jun 09, 2010 | 21.57 | 21.74 | 21.35 | 21.44 | 1,193,406 | -0.57(-2.59%) |
Jun 08, 2010 | 21.72 | 22.04 | 21.66 | 22.01 | 958,691 | +0.39(+1.82%) |
Jun 07, 2010 | 21.92 | 22.10 | 21.62 | 21.62 | 802,473 | -0.53(-2.38%) |
Jun 04, 2010 | 22.15 | 22.41 | 22.09 | 22.15 | 787,400 | -0.68(-2.99%) |
Jun 03, 2010 | 22.93 | 22.94 | 22.63 | 22.83 | 654,504 | +0.43(+1.92%) |
Jun 02, 2010 | 22.25 | 22.43 | 22.00 | 22.40 | 1,336,946 | +0.12(+0.53%) |