Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.98 | 21.08 | 20.71 | 20.98 | 1,327 | +0.08(+0.40%) |
Aug 30, 2010 | 21.20 | 21.24 | 20.90 | 20.90 | 135,798 | -0.40(-1.87%) |
Aug 27, 2010 | 21.30 | 21.31 | 20.73 | 21.30 | 290,645 | +0.47(+2.24%) |
Aug 26, 2010 | 21.16 | 21.26 | 20.82 | 20.83 | 338,373 | -0.20(-0.93%) |
Aug 25, 2010 | 20.78 | 21.10 | 20.59 | 21.03 | 294,040 | +0.12(+0.58%) |
Aug 24, 2010 | 21.01 | 21.10 | 20.85 | 20.91 | 144,679 | -0.34(-1.60%) |
Aug 23, 2010 | 21.51 | 21.53 | 21.25 | 21.25 | 108,960 | -0.15(-0.70%) |
Aug 20, 2010 | 21.36 | 21.44 | 21.19 | 21.40 | 248,946 | -0.05(-0.25%) |
Aug 19, 2010 | 21.87 | 21.91 | 21.43 | 21.45 | 171,295 | -0.50(-2.30%) |
Aug 18, 2010 | 21.91 | 22.11 | 21.81 | 21.96 | 146,831 | +0.05(+0.24%) |
Aug 17, 2010 | 21.91 | 22.08 | 21.77 | 21.90 | 82,591 | +0.20(+0.94%) |
Aug 16, 2010 | 21.64 | 21.78 | 21.57 | 21.70 | 176,170 | -0.02(-0.07%) |
Aug 13, 2010 | 21.71 | 21.96 | 21.71 | 21.71 | 99,751 | -0.10(-0.45%) |
Aug 12, 2010 | 21.74 | 21.91 | 21.67 | 21.81 | 237,702 | -0.16(-0.72%) |
Aug 11, 2010 | 22.39 | 22.39 | 21.93 | 21.97 | 125,297 | -0.77(-3.38%) |
Aug 10, 2010 | 22.75 | 22.92 | 22.60 | 22.74 | 170,657 | -0.24(-1.05%) |
Aug 09, 2010 | 22.94 | 23.02 | 22.74 | 22.98 | 99,848 | +0.15(+0.66%) |
Aug 06, 2010 | 22.83 | 22.89 | 22.53 | 22.83 | 170,075 | -0.16(-0.69%) |
Aug 05, 2010 | 22.97 | 23.04 | 22.88 | 22.99 | 108,654 | -0.14(-0.59%) |
Aug 04, 2010 | 23.14 | 23.18 | 23.01 | 23.12 | 350,350 | +0.08(+0.36%) |
Aug 03, 2010 | 23.18 | 23.20 | 23.00 | 23.04 | 132,739 | -0.23(-0.97%) |
Aug 02, 2010 | 23.07 | 23.29 | 22.97 | 23.27 | 511,334 | +0.53(+2.32%) |
Jul 30, 2010 | 22.74 | 22.88 | 22.46 | 22.74 | 176,445 | +0.02(+0.07%) |
Jul 29, 2010 | 22.88 | 22.94 | 22.49 | 22.72 | 134,514 | +0.03(+0.13%) |
Jul 28, 2010 | 22.81 | 22.94 | 22.61 | 22.69 | 162,479 | -0.20(-0.86%) |
Jul 27, 2010 | 23.10 | 23.21 | 22.84 | 22.89 | 468,762 | +0.02(+0.10%) |
Jul 26, 2010 | 22.48 | 22.88 | 22.40 | 22.87 | 284,362 | +0.41(+1.81%) |
Jul 23, 2010 | 22.23 | 22.51 | 22.05 | 22.46 | 153,126 | +0.20(+0.88%) |
Jul 22, 2010 | 21.88 | 22.35 | 21.88 | 22.26 | 163,378 | +0.65(+3.00%) |
Jul 21, 2010 | 22.33 | 22.35 | 21.59 | 21.62 | 178,531 | -0.40(-1.81%) |
Jul 20, 2010 | 21.38 | 22.03 | 21.37 | 22.02 | 189,445 | +0.25(+1.14%) |
Jul 19, 2010 | 21.78 | 21.88 | 21.41 | 21.77 | 157,248 | +0.02(+0.10%) |
Jul 16, 2010 | 21.75 | 22.43 | 21.68 | 21.75 | 202,465 | -0.96(-4.21%) |
Jul 15, 2010 | 22.78 | 22.80 | 22.23 | 22.70 | 153,308 | -0.05(-0.20%) |
Jul 14, 2010 | 22.83 | 22.85 | 22.54 | 22.75 | 139,686 | -0.18(-0.79%) |
Jul 13, 2010 | 22.64 | 23.03 | 22.61 | 22.93 | 184,957 | +0.59(+2.63%) |
Jul 12, 2010 | 22.33 | 22.40 | 22.14 | 22.34 | 151,196 | -0.01(-0.03%) |
Jul 09, 2010 | 22.35 | 22.36 | 21.93 | 22.35 | 221,928 | +0.35(+1.61%) |
Jul 08, 2010 | 22.10 | 22.11 | 21.69 | 21.99 | 294,704 | +0.19(+0.86%) |
Jul 07, 2010 | 21.01 | 21.84 | 21.01 | 21.81 | 217,686 | +0.90(+4.29%) |
Jul 06, 2010 | 21.26 | 21.37 | 20.70 | 20.91 | 162,544 | +0.05(+0.25%) |
Jul 02, 2010 | 20.86 | 21.23 | 20.72 | 20.86 | 103,944 | -0.23(-1.08%) |
Jul 01, 2010 | 21.23 | 21.37 | 20.59 | 21.08 | 480,980 | -0.18(-0.84%) |
Jun 30, 2010 | 21.53 | 21.75 | 21.22 | 21.26 | 139,725 | -0.23(-1.09%) |
Jun 29, 2010 | 22.01 | 22.04 | 21.38 | 21.50 | 235,686 | -1.05(-4.68%) |
Jun 25, 2010 | 22.55 | 22.58 | 22.05 | 22.55 | 356,775 | +0.57(+2.61%) |
Jun 24, 2010 | 22.29 | 22.30 | 21.93 | 21.98 | 219,150 | -0.43(-1.90%) |
Jun 23, 2010 | 22.52 | 22.60 | 22.26 | 22.40 | 131,582 | -0.11(-0.47%) |
Jun 22, 2010 | 22.85 | 23.00 | 22.49 | 22.51 | 154,906 | -0.33(-1.45%) |
Jun 21, 2010 | 23.22 | 23.25 | 22.76 | 22.84 | 243,907 | -0.10(-0.43%) |
Jun 18, 2010 | 22.94 | 22.96 | 22.78 | 22.94 | 122,792 | +0.11(+0.46%) |
Jun 17, 2010 | 22.94 | 22.95 | 22.63 | 22.83 | 130,374 | -0.04(-0.20%) |
Jun 16, 2010 | 22.75 | 23.00 | 22.71 | 22.88 | 263,325 | -0.02(-0.10%) |
Jun 15, 2010 | 22.54 | 22.94 | 22.43 | 22.90 | 125,004 | +0.53(+2.35%) |
Jun 14, 2010 | 22.63 | 22.72 | 22.34 | 22.37 | 210,341 | -0.09(-0.40%) |
Jun 11, 2010 | 22.14 | 22.49 | 22.11 | 22.46 | 200,257 | +0.15(+0.67%) |
Jun 10, 2010 | 21.92 | 22.36 | 21.87 | 22.31 | 239,203 | +0.70(+3.23%) |
Jun 09, 2010 | 21.95 | 22.15 | 21.55 | 21.62 | 232,833 | -0.17(-0.76%) |
Jun 08, 2010 | 21.53 | 21.81 | 21.14 | 21.78 | 345,109 | +0.35(+1.65%) |
Jun 07, 2010 | 21.92 | 22.04 | 21.41 | 21.43 | 365,439 | -0.40(-1.82%) |
Jun 04, 2010 | 21.83 | 22.43 | 21.74 | 21.83 | 436,784 | -0.95(-4.15%) |
Jun 03, 2010 | 23.00 | 23.00 | 22.57 | 22.77 | 224,038 | -0.08(-0.33%) |
Jun 02, 2010 | 22.42 | 22.86 | 22.27 | 22.85 | 149,699 | +0.63(+2.84%) |