Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.40 | 22.47 | 22.29 | 22.34 | 2,340 | +0.07(+0.33%) |
Aug 30, 2010 | 22.61 | 22.61 | 22.27 | 22.27 | 12,123 | -0.51(-2.24%) |
Aug 27, 2010 | 22.78 | 22.78 | 22.26 | 22.78 | 1,223 | +0.52(+2.33%) |
Aug 26, 2010 | 22.47 | 22.59 | 22.26 | 22.26 | 4,491 | -0.04(-0.17%) |
Aug 25, 2010 | 21.91 | 22.32 | 21.89 | 22.30 | 7,682 | +0.08(+0.34%) |
Aug 24, 2010 | 22.31 | 22.31 | 22.22 | 22.22 | 891 | -0.43(-1.89%) |
Aug 23, 2010 | 23.01 | 23.01 | 22.65 | 22.65 | 1,485 | -0.12(-0.52%) |
Aug 20, 2010 | 22.63 | 22.77 | 22.56 | 22.77 | 6,671 | -0.16(-0.70%) |
Aug 19, 2010 | 23.36 | 23.36 | 22.93 | 22.93 | 6,409 | -0.66(-2.80%) |
Aug 18, 2010 | 23.66 | 23.66 | 23.59 | 23.59 | 2,617 | +0.03(+0.11%) |
Aug 17, 2010 | 23.27 | 23.60 | 23.27 | 23.56 | 1,153 | +0.62(+2.71%) |
Aug 16, 2010 | 22.98 | 23.04 | 22.94 | 22.94 | 650 | -0.08(-0.34%) |
Aug 13, 2010 | 23.02 | 23.06 | 22.91 | 23.02 | 18,026 | -0.07(-0.30%) |
Aug 12, 2010 | 22.67 | 23.12 | 22.67 | 23.09 | 25,489 | -0.14(-0.60%) |
Aug 11, 2010 | 23.36 | 23.38 | 23.22 | 23.23 | 6,173 | -1.14(-4.68%) |
Aug 10, 2010 | 24.16 | 24.37 | 24.03 | 24.37 | 2,622 | -0.16(-0.65%) |
Aug 09, 2010 | 24.43 | 24.53 | 24.40 | 24.53 | 12,030 | +0.36(+1.49%) |
Aug 06, 2010 | 24.17 | 24.30 | 23.90 | 24.17 | 4,592 | -0.35(-1.43%) |
Aug 05, 2010 | 24.43 | 24.52 | 24.38 | 24.52 | 11,250 | +0.10(+0.41%) |
Aug 04, 2010 | 24.36 | 24.42 | 24.15 | 24.42 | 8,241 | +0.30(+1.24%) |
Aug 03, 2010 | 24.40 | 24.40 | 24.00 | 24.12 | 8,625 | -0.19(-0.78%) |
Aug 02, 2010 | 24.34 | 24.34 | 24.09 | 24.31 | 9,857 | +0.43(+1.80%) |
Jul 30, 2010 | 23.88 | 23.93 | 23.37 | 23.88 | 3,165 | +0.11(+0.46%) |
Jul 29, 2010 | 23.87 | 23.97 | 23.56 | 23.77 | 9,979 | +0.09(+0.37%) |
Jul 28, 2010 | 23.79 | 23.79 | 23.68 | 23.68 | 1,100 | -0.25(-1.04%) |
Jul 27, 2010 | 24.39 | 24.39 | 23.93 | 23.93 | 10,385 | -0.21(-0.87%) |
Jul 26, 2010 | 24.16 | 24.20 | 23.87 | 24.14 | 3,799 | +0.37(+1.56%) |
Jul 23, 2010 | 23.56 | 23.80 | 23.55 | 23.77 | 7,706 | +0.46(+1.97%) |
Jul 22, 2010 | 22.76 | 23.33 | 22.76 | 23.31 | 4,717 | +0.82(+3.65%) |
Jul 21, 2010 | 22.75 | 22.81 | 22.49 | 22.49 | 1,850 | +0.01(+0.06%) |
Jul 20, 2010 | 22.11 | 22.48 | 22.03 | 22.48 | 3,295 | +0.35(+1.58%) |
Jul 19, 2010 | 21.96 | 22.13 | 21.96 | 22.13 | 5,696 | +0.16(+0.71%) |
Jul 16, 2010 | 21.97 | 22.40 | 21.97 | 21.97 | 1,941 | -0.88(-3.86%) |
Jul 14, 2010 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.01(+0.05%) |
Jul 13, 2010 | 22.61 | 22.86 | 22.58 | 22.84 | 10,094 | +0.67(+3.02%) |
Jul 12, 2010 | 22.09 | 22.17 | 22.09 | 22.17 | 454 | -0.20(-0.89%) |
Jul 09, 2010 | 22.37 | 22.37 | 22.37 | 22.37 | 100 | +0.22(+0.99%) |
Jul 08, 2010 | 21.87 | 22.19 | 21.87 | 22.15 | 3,671 | +0.39(+1.79%) |
Jul 07, 2010 | 21.31 | 21.76 | 21.31 | 21.76 | 2,727 | +0.73(+3.48%) |
Jul 06, 2010 | 21.59 | 21.59 | 20.95 | 21.03 | 2,676 | -0.20(-0.94%) |
Jul 02, 2010 | 21.23 | 21.25 | 21.23 | 21.23 | 550 | -0.17(-0.79%) |
Jul 01, 2010 | 21.46 | 21.48 | 20.94 | 21.40 | 16,465 | -0.12(-0.56%) |
Jun 30, 2010 | 21.88 | 22.02 | 21.52 | 21.52 | 4,189 | -0.29(-1.33%) |
Jun 29, 2010 | 22.20 | 22.20 | 21.66 | 21.81 | 41,267 | -0.91(-4.01%) |
Jun 25, 2010 | 22.72 | 22.72 | 22.41 | 22.72 | 1,447 | +0.30(+1.34%) |
Jun 24, 2010 | 22.60 | 22.70 | 22.42 | 22.42 | 4,701 | -0.48(-2.10%) |
Jun 23, 2010 | 22.94 | 22.94 | 22.60 | 22.90 | 3,194 | -0.01(-0.04%) |
Jun 22, 2010 | 23.69 | 23.71 | 22.91 | 22.91 | 9,377 | -0.54(-2.29%) |
Jun 21, 2010 | 24.04 | 24.04 | 23.40 | 23.45 | 7,875 | -0.13(-0.56%) |
Jun 18, 2010 | 23.58 | 23.58 | 23.43 | 23.58 | 8,784 | +0.14(+0.61%) |
Jun 17, 2010 | 23.55 | 23.55 | 23.40 | 23.44 | 1,342 | -0.13(-0.54%) |
Jun 16, 2010 | 23.51 | 23.68 | 23.51 | 23.57 | 40,642 | +0.01(+0.06%) |
Jun 15, 2010 | 23.10 | 23.55 | 23.10 | 23.55 | 3,752 | +0.67(+2.92%) |
Jun 14, 2010 | 23.28 | 23.28 | 22.87 | 22.88 | 44,386 | +0.04(+0.18%) |
Jun 11, 2010 | 22.60 | 22.84 | 22.60 | 22.84 | 3,396 | +0.30(+1.33%) |
Jun 10, 2010 | 22.30 | 22.54 | 22.30 | 22.54 | 1,555 | +0.75(+3.43%) |
Jun 09, 2010 | 21.90 | 22.23 | 21.78 | 21.79 | 8,162 | +0.14(+0.67%) |
Jun 08, 2010 | 21.47 | 21.65 | 21.34 | 21.65 | 6,824 | -0.11(-0.51%) |
Jun 07, 2010 | 22.09 | 22.10 | 21.71 | 21.76 | 5,035 | -0.39(-1.74%) |
Jun 04, 2010 | 22.15 | 23.01 | 22.15 | 22.15 | 2,707 | -1.23(-5.28%) |
Jun 03, 2010 | 23.31 | 23.39 | 23.17 | 23.38 | 3,382 | +0.58(+2.54%) |
Jun 02, 2010 | 22.48 | 22.94 | 22.48 | 22.80 | 2,008 | +0.33(+1.47%) |