Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.29 | 24.44 | 24.04 | 24.29 | 6,119 | +0.02(+0.08%) |
Aug 30, 2010 | 24.60 | 24.60 | 24.26 | 24.27 | 528,987 | -0.34(-1.38%) |
Aug 27, 2010 | 24.61 | 24.63 | 24.10 | 24.61 | 166,192 | +0.42(+1.76%) |
Aug 26, 2010 | 24.45 | 24.45 | 24.10 | 24.18 | 127,057 | -0.08(-0.32%) |
Aug 25, 2010 | 24.16 | 24.31 | 24.00 | 24.26 | 266,819 | -0.01(-0.04%) |
Aug 24, 2010 | 24.03 | 24.41 | 24.01 | 24.27 | 175,426 | +0.04(+0.16%) |
Aug 23, 2010 | 24.34 | 24.45 | 24.21 | 24.23 | 108,588 | +0.11(+0.47%) |
Aug 20, 2010 | 24.03 | 24.15 | 23.89 | 24.12 | 64,637 | +0.04(+0.15%) |
Aug 19, 2010 | 24.40 | 24.40 | 23.99 | 24.08 | 53,644 | -0.38(-1.54%) |
Aug 18, 2010 | 24.56 | 24.63 | 24.28 | 24.46 | 92,218 | -0.13(-0.53%) |
Aug 17, 2010 | 24.41 | 24.71 | 24.41 | 24.59 | 142,071 | +0.26(+1.08%) |
Aug 16, 2010 | 24.18 | 24.36 | 24.07 | 24.33 | 78,575 | -0.01(-0.04%) |
Aug 13, 2010 | 24.34 | 24.48 | 24.26 | 24.34 | 73,909 | +0.12(+0.50%) |
Aug 12, 2010 | 24.12 | 24.28 | 23.94 | 24.21 | 183,697 | -0.07(-0.28%) |
Aug 11, 2010 | 24.51 | 24.54 | 24.27 | 24.28 | 169,307 | -0.50(-2.00%) |
Aug 10, 2010 | 24.52 | 24.91 | 24.44 | 24.78 | 117,045 | +0.07(+0.26%) |
Aug 09, 2010 | 24.69 | 24.84 | 24.65 | 24.71 | 96,266 | +0.11(+0.47%) |
Aug 06, 2010 | 24.60 | 24.60 | 24.26 | 24.60 | 61,948 | +0.02(+0.08%) |
Aug 05, 2010 | 24.46 | 24.58 | 24.35 | 24.58 | 108,383 | +0.05(+0.20%) |
Aug 04, 2010 | 24.52 | 24.56 | 24.34 | 24.53 | 451,758 | +0.06(+0.25%) |
Aug 03, 2010 | 24.38 | 24.66 | 24.38 | 24.47 | 88,449 | -0.08(-0.33%) |
Aug 02, 2010 | 24.52 | 24.55 | 24.33 | 24.55 | 458,107 | +0.45(+1.87%) |
Jul 30, 2010 | 24.10 | 24.18 | 23.95 | 24.10 | 110,149 | -0.12(-0.50%) |
Jul 29, 2010 | 24.75 | 24.75 | 24.15 | 24.22 | 64,849 | -0.37(-1.49%) |
Jul 28, 2010 | 24.76 | 24.80 | 24.54 | 24.59 | 124,989 | -0.18(-0.74%) |
Jul 27, 2010 | 24.58 | 24.80 | 24.46 | 24.77 | 293,216 | +0.34(+1.39%) |
Jul 26, 2010 | 24.33 | 24.44 | 24.25 | 24.43 | 193,993 | +0.21(+0.88%) |
Jul 23, 2010 | 24.18 | 24.26 | 24.02 | 24.22 | 107,318 | +0.02(+0.08%) |
Jul 22, 2010 | 24.09 | 24.26 | 24.00 | 24.20 | 66,951 | +0.43(+1.82%) |
Jul 21, 2010 | 24.25 | 24.27 | 23.66 | 23.77 | 167,446 | -0.34(-1.41%) |
Jul 20, 2010 | 23.66 | 24.11 | 23.59 | 24.11 | 897,382 | +0.23(+0.94%) |
Jul 19, 2010 | 23.55 | 23.94 | 23.55 | 23.88 | 48,216 | +0.36(+1.51%) |
Jul 16, 2010 | 23.52 | 23.89 | 23.51 | 23.52 | 58,383 | -0.46(-1.93%) |
Jul 15, 2010 | 23.94 | 24.02 | 23.67 | 23.99 | 321,069 | +0.16(+0.66%) |
Jul 14, 2010 | 23.79 | 23.86 | 23.61 | 23.83 | 87,757 | -0.04(-0.15%) |
Jul 13, 2010 | 23.93 | 23.96 | 23.73 | 23.87 | 113,349 | +0.12(+0.51%) |
Jul 12, 2010 | 23.60 | 23.76 | 23.60 | 23.75 | 67,902 | +0.07(+0.28%) |
Jul 09, 2010 | 23.68 | 23.71 | 23.44 | 23.68 | 72,905 | +0.15(+0.63%) |
Jul 08, 2010 | 23.55 | 23.55 | 23.34 | 23.53 | 236,187 | +0.22(+0.93%) |
Jul 07, 2010 | 22.62 | 23.34 | 22.62 | 23.32 | 50,501 | +0.70(+3.09%) |
Jul 06, 2010 | 22.52 | 22.75 | 22.45 | 22.62 | 75,313 | +0.23(+1.01%) |
Jul 02, 2010 | 22.39 | 22.52 | 22.34 | 22.39 | 100,119 | +0.00(+0.01%) |
Jul 01, 2010 | 22.42 | 22.50 | 22.20 | 22.39 | 134,257 | -0.08(-0.33%) |
Jun 30, 2010 | 22.63 | 22.83 | 22.40 | 22.47 | 93,568 | -0.16(-0.69%) |
Jun 29, 2010 | 22.92 | 22.92 | 22.54 | 22.62 | 96,842 | -0.34(-1.50%) |
Jun 25, 2010 | 22.97 | 23.00 | 22.70 | 22.97 | 174,306 | +0.14(+0.63%) |
Jun 24, 2010 | 22.89 | 23.14 | 22.82 | 22.82 | 115,757 | -0.12(-0.53%) |
Jun 23, 2010 | 23.15 | 23.17 | 22.86 | 22.94 | 488,005 | -0.25(-1.06%) |
Jun 22, 2010 | 23.75 | 23.75 | 23.16 | 23.19 | 174,365 | -0.55(-2.30%) |
Jun 21, 2010 | 24.12 | 24.27 | 23.64 | 23.74 | 140,083 | -0.18(-0.76%) |
Jun 18, 2010 | 23.92 | 23.96 | 23.81 | 23.92 | 309,202 | +0.04(+0.18%) |
Jun 17, 2010 | 23.75 | 23.89 | 23.56 | 23.88 | 535,977 | +0.17(+0.72%) |
Jun 16, 2010 | 23.37 | 23.80 | 23.37 | 23.70 | 171,210 | +0.14(+0.58%) |
Jun 15, 2010 | 23.31 | 23.57 | 23.25 | 23.57 | 121,681 | +0.49(+2.12%) |
Jun 14, 2010 | 23.16 | 23.28 | 23.08 | 23.08 | 123,801 | +0.08(+0.35%) |
Jun 11, 2010 | 22.72 | 23.00 | 22.72 | 23.00 | 180,122 | +0.02(+0.08%) |
Jun 10, 2010 | 22.71 | 22.99 | 22.70 | 22.98 | 136,585 | +0.58(+2.57%) |
Jun 09, 2010 | 22.73 | 22.73 | 22.33 | 22.40 | 127,178 | -0.13(-0.59%) |
Jun 08, 2010 | 22.26 | 22.54 | 22.15 | 22.54 | 188,444 | +0.32(+1.44%) |
Jun 07, 2010 | 22.18 | 22.55 | 22.18 | 22.22 | 440,821 | +0.05(+0.23%) |
Jun 04, 2010 | 22.16 | 22.66 | 22.08 | 22.16 | 255,989 | -0.69(-3.02%) |
Jun 03, 2010 | 22.75 | 22.87 | 22.65 | 22.85 | 160,011 | +0.27(+1.17%) |
Jun 02, 2010 | 22.16 | 22.59 | 22.13 | 22.59 | 116,378 | +0.43(+1.94%) |