Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.14 | 22.26 | 21.85 | 22.15 | 1,911 | +0.14(+0.66%) |
Aug 30, 2010 | 21.97 | 22.22 | 21.97 | 22.01 | 254,092 | -0.01(-0.03%) |
Aug 27, 2010 | 22.02 | 22.12 | 21.46 | 22.02 | 437,758 | +0.09(+0.40%) |
Aug 26, 2010 | 22.25 | 22.30 | 21.70 | 21.93 | 250,783 | -0.23(-1.05%) |
Aug 25, 2010 | 21.66 | 22.24 | 21.59 | 22.16 | 938 | +0.32(+1.47%) |
Aug 24, 2010 | 21.69 | 22.03 | 21.55 | 21.84 | 3,808 | -0.12(-0.54%) |
Aug 23, 2010 | 22.39 | 22.39 | 21.92 | 21.96 | 177,240 | -0.28(-1.24%) |
Aug 20, 2010 | 22.05 | 22.23 | 21.88 | 22.23 | 206,673 | -0.03(-0.11%) |
Aug 19, 2010 | 22.78 | 22.78 | 22.23 | 22.26 | 1,417 | -0.64(-2.80%) |
Aug 18, 2010 | 22.64 | 22.93 | 22.34 | 22.90 | 14,687 | +0.30(+1.30%) |
Aug 17, 2010 | 22.61 | 23.01 | 22.44 | 22.61 | 2,260 | +0.26(+1.15%) |
Aug 16, 2010 | 22.24 | 22.65 | 22.12 | 22.35 | 214,186 | +0.05(+0.23%) |
Aug 13, 2010 | 22.30 | 22.62 | 22.15 | 22.30 | 249,440 | +0.03(+0.14%) |
Aug 12, 2010 | 22.03 | 22.38 | 21.76 | 22.27 | 268,083 | -0.01(-0.03%) |
Aug 11, 2010 | 22.12 | 22.39 | 22.06 | 22.27 | 345,816 | -0.29(-1.28%) |
Aug 10, 2010 | 22.53 | 22.74 | 22.29 | 22.56 | 1,750 | -0.27(-1.18%) |
Aug 09, 2010 | 22.81 | 22.86 | 22.51 | 22.83 | 334,343 | +0.24(+1.06%) |
Aug 06, 2010 | 22.59 | 22.84 | 22.25 | 22.59 | 344,514 | -0.37(-1.61%) |
Aug 05, 2010 | 23.26 | 23.54 | 22.95 | 22.96 | 192,553 | -0.46(-1.96%) |
Aug 04, 2010 | 23.18 | 23.54 | 23.18 | 23.42 | 200,564 | +0.31(+1.36%) |
Aug 03, 2010 | 22.99 | 23.30 | 22.97 | 23.11 | 541,196 | -0.07(-0.30%) |
Aug 02, 2010 | 23.15 | 23.22 | 22.93 | 23.18 | 321,407 | +0.41(+1.79%) |
Jul 30, 2010 | 22.77 | 23.09 | 22.42 | 22.77 | 333,026 | -0.24(-1.06%) |
Jul 29, 2010 | 23.54 | 23.54 | 22.76 | 23.01 | 235,506 | -0.32(-1.37%) |
Jul 28, 2010 | 23.33 | 23.78 | 23.08 | 23.33 | 2,563 | +0.03(+0.11%) |
Jul 27, 2010 | 23.38 | 23.83 | 23.16 | 23.31 | 1,185 | -0.04(-0.16%) |
Jul 26, 2010 | 22.71 | 23.38 | 22.53 | 23.35 | 291,256 | +0.63(+2.76%) |
Jul 23, 2010 | 22.08 | 22.74 | 21.83 | 22.72 | 257,166 | +0.49(+2.20%) |
Jul 22, 2010 | 21.73 | 22.37 | 21.63 | 22.23 | 2,703 | +0.80(+3.75%) |
Jul 21, 2010 | 22.59 | 22.59 | 21.39 | 21.43 | 355,264 | -0.95(-4.24%) |
Jul 20, 2010 | 21.53 | 22.41 | 21.48 | 22.37 | 1,903 | +0.47(+2.15%) |
Jul 19, 2010 | 21.76 | 21.94 | 21.13 | 21.90 | 256,715 | +0.28(+1.31%) |
Jul 16, 2010 | 21.62 | 22.26 | 21.51 | 21.62 | 366,031 | -0.82(-3.66%) |
Jul 15, 2010 | 22.83 | 22.91 | 22.19 | 22.44 | 273,405 | -0.45(-1.97%) |
Jul 14, 2010 | 23.08 | 23.08 | 22.66 | 22.89 | 4,020 | -0.31(-1.33%) |
Jul 13, 2010 | 23.20 | 23.28 | 22.64 | 23.20 | 3,718 | +0.72(+3.18%) |
Jul 12, 2010 | 22.57 | 22.64 | 22.22 | 22.49 | 163,042 | -0.11(-0.50%) |
Jul 09, 2010 | 22.60 | 22.65 | 22.23 | 22.60 | 190,052 | +0.25(+1.12%) |
Jul 08, 2010 | 22.35 | 22.40 | 21.91 | 22.35 | 197,058 | +0.33(+1.51%) |
Jul 07, 2010 | 20.99 | 22.04 | 20.97 | 22.02 | 2,048 | +1.05(+5.03%) |
Jul 06, 2010 | 20.96 | 22.15 | 20.80 | 20.96 | 2,481 | -0.75(-3.44%) |
Jul 02, 2010 | 21.71 | 22.37 | 21.66 | 21.71 | 324,424 | -0.41(-1.87%) |
Jul 01, 2010 | 22.27 | 22.42 | 21.67 | 22.12 | 236,883 | -0.21(-0.96%) |
Jun 30, 2010 | 22.34 | 23.04 | 22.29 | 22.34 | 3,855 | -0.40(-1.77%) |
Jun 29, 2010 | 23.15 | 23.30 | 22.61 | 22.74 | 3,552 | -0.70(-2.97%) |
Jun 25, 2010 | 23.43 | 23.48 | 22.56 | 23.43 | 558,696 | +0.78(+3.44%) |
Jun 24, 2010 | 22.66 | 23.04 | 22.61 | 22.66 | 841 | -0.35(-1.53%) |
Jun 23, 2010 | 22.94 | 23.17 | 22.54 | 23.01 | 230,479 | +0.09(+0.41%) |
Jun 22, 2010 | 22.91 | 23.62 | 22.79 | 22.91 | 4,027 | -0.51(-2.20%) |
Jun 21, 2010 | 23.85 | 23.85 | 23.36 | 23.43 | 219,489 | -0.09(-0.37%) |
Jun 18, 2010 | 23.52 | 23.56 | 23.04 | 23.52 | 427,135 | +0.21(+0.89%) |
Jun 17, 2010 | 23.31 | 23.54 | 23.12 | 23.31 | 211 | +0.00(+0.00%) |
Jun 16, 2010 | 23.88 | 23.90 | 23.17 | 23.31 | 310,888 | -0.56(-2.34%) |
Jun 15, 2010 | 23.87 | 23.93 | 23.43 | 23.87 | 1,929 | +0.46(+1.96%) |
Jun 14, 2010 | 23.22 | 23.60 | 23.13 | 23.41 | 416,564 | +0.35(+1.53%) |
Jun 11, 2010 | 22.41 | 23.15 | 22.31 | 23.06 | 293,152 | +0.36(+1.58%) |
Jun 10, 2010 | 22.70 | 22.71 | 22.22 | 22.70 | 1,792 | +0.69(+3.15%) |
Jun 09, 2010 | 22.21 | 22.64 | 21.85 | 22.00 | 520,379 | +0.06(+0.25%) |
Jun 08, 2010 | 22.21 | 22.40 | 21.67 | 21.95 | 571,800 | -0.12(-0.56%) |
Jun 07, 2010 | 22.35 | 22.73 | 22.07 | 22.07 | 376,519 | -0.10(-0.45%) |
Jun 04, 2010 | 22.17 | 23.00 | 22.13 | 22.17 | 781,688 | -0.95(-4.10%) |
Jun 03, 2010 | 23.12 | 23.86 | 23.04 | 23.12 | 214 | +0.19(+0.81%) |
Jun 02, 2010 | 22.93 | 22.96 | 21.95 | 22.93 | 231,753 | +0.68(+3.06%) |