Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.10 | 24.22 | 23.63 | 24.15 | 9,900 | -0.05(-0.21%) |
Aug 30, 2010 | 24.23 | 24.29 | 24.20 | 24.20 | 3,400 | -0.01(-0.04%) |
Aug 27, 2010 | 24.21 | 24.21 | 24.02 | 24.21 | 5,566 | +0.01(+0.04%) |
Aug 26, 2010 | 24.26 | 24.26 | 24.20 | 24.20 | 4,006 | -0.02(-0.08%) |
Aug 25, 2010 | 24.36 | 24.45 | 24.22 | 24.22 | 2,800 | +0.02(+0.08%) |
Aug 24, 2010 | 24.10 | 24.20 | 24.10 | 24.20 | 600 | +0.00(+0.00%) |
Aug 23, 2010 | 23.94 | 24.36 | 23.94 | 24.20 | 9,620 | +0.26(+1.09%) |
Aug 20, 2010 | 24.45 | 24.45 | 23.71 | 23.94 | 8,400 | -0.55(-2.26%) |
Aug 18, 2010 | 24.60 | 24.49 | 24.49 | 24.49 | 1,500 | -0.09(-0.36%) |
Aug 17, 2010 | 24.28 | 24.58 | 24.20 | 24.58 | 5,550 | +0.18(+0.74%) |
Aug 16, 2010 | 24.04 | 24.45 | 24.04 | 24.40 | 1,354 | +0.20(+0.83%) |
Aug 13, 2010 | 24.20 | 24.20 | 23.93 | 24.20 | 1,500 | +0.27(+1.13%) |
Aug 12, 2010 | 23.80 | 23.93 | 23.69 | 23.93 | 2,555 | +0.11(+0.46%) |
Aug 11, 2010 | 23.60 | 23.82 | 23.52 | 23.82 | 3,700 | -0.74(-3.01%) |
Aug 10, 2010 | 25.00 | 25.00 | 24.56 | 24.56 | 6,000 | -0.14(-0.57%) |
Aug 09, 2010 | 24.77 | 24.80 | 24.70 | 24.70 | 1,600 | +0.16(+0.65%) |
Aug 06, 2010 | 24.54 | 24.65 | 24.45 | 24.54 | 5,100 | -0.11(-0.45%) |
Aug 05, 2010 | 24.80 | 24.89 | 24.65 | 24.65 | 1,800 | -0.01(-0.04%) |
Aug 04, 2010 | 24.66 | 24.96 | 24.66 | 24.66 | 8,390 | +0.04(+0.16%) |
Aug 03, 2010 | 24.85 | 24.95 | 24.62 | 24.62 | 1,750 | -0.23(-0.93%) |
Aug 02, 2010 | 24.40 | 24.87 | 24.27 | 24.85 | 21,650 | +0.76(+3.15%) |
Jul 30, 2010 | 24.09 | 24.28 | 24.05 | 24.09 | 1,473 | -0.16(-0.66%) |
Jul 29, 2010 | 24.25 | 24.25 | 24.05 | 24.25 | 1,755 | +0.00(+0.00%) |
Jul 28, 2010 | 24.27 | 24.40 | 24.25 | 24.25 | 2,303 | +0.00(+0.00%) |
Jul 27, 2010 | 23.95 | 24.39 | 23.95 | 24.25 | 4,870 | +0.25(+1.04%) |
Jul 26, 2010 | 23.84 | 24.00 | 23.83 | 24.00 | 2,900 | +0.18(+0.76%) |
Jul 23, 2010 | 23.90 | 23.94 | 23.82 | 23.82 | 700 | -0.08(-0.33%) |
Jul 22, 2010 | 23.80 | 23.95 | 23.80 | 23.90 | 1,800 | +0.10(+0.42%) |
Jul 21, 2010 | 23.94 | 24.00 | 23.80 | 23.80 | 1,900 | -0.12(-0.50%) |
Jul 20, 2010 | 23.90 | 23.93 | 23.90 | 23.92 | 800 | +0.02(+0.08%) |
Jul 19, 2010 | 23.90 | 23.90 | 23.74 | 23.90 | 690 | +0.18(+0.76%) |
Jul 16, 2010 | 23.72 | 23.79 | 23.70 | 23.72 | 1,500 | -0.06(-0.25%) |
Jul 15, 2010 | 23.72 | 23.94 | 23.70 | 23.78 | 10,100 | +0.05(+0.21%) |
Jul 14, 2010 | 23.73 | 23.75 | 23.70 | 23.73 | 1,700 | +0.03(+0.13%) |
Jul 13, 2010 | 23.44 | 23.90 | 23.40 | 23.70 | 4,280 | +0.30(+1.28%) |
Jul 12, 2010 | 23.54 | 23.54 | 23.38 | 23.40 | 2,500 | -0.10(-0.43%) |
Jul 09, 2010 | 23.50 | 23.51 | 23.45 | 23.50 | 2,100 | +0.02(+0.09%) |
Jul 08, 2010 | 23.40 | 23.80 | 23.40 | 23.48 | 5,150 | +0.10(+0.43%) |
Jul 07, 2010 | 23.69 | 23.88 | 23.38 | 23.38 | 8,075 | -0.46(-1.93%) |
Jul 06, 2010 | 23.92 | 23.92 | 23.66 | 23.84 | 1,950 | +0.07(+0.29%) |
Jul 02, 2010 | 23.77 | 23.89 | 23.74 | 23.77 | 1,650 | -0.32(-1.33%) |
Jul 01, 2010 | 23.67 | 24.09 | 23.43 | 24.09 | 5,580 | +0.22(+0.92%) |
Jun 30, 2010 | 23.33 | 23.90 | 23.33 | 23.87 | 2,900 | +0.48(+2.03%) |
Jun 29, 2010 | 23.35 | 23.39 | 23.35 | 23.39 | 475 | -0.07(-0.28%) |
Jun 25, 2010 | 23.46 | 23.60 | 23.46 | 23.46 | 2,100 | -0.09(-0.38%) |
Jun 24, 2010 | 23.90 | 23.90 | 23.32 | 23.55 | 2,100 | -0.13(-0.57%) |
Jun 23, 2010 | 23.52 | 23.92 | 23.47 | 23.68 | 3,495 | +0.24(+1.05%) |
Jun 22, 2010 | 23.99 | 24.00 | 23.44 | 23.44 | 1,100 | -0.44(-1.84%) |
Jun 21, 2010 | 24.00 | 24.00 | 23.51 | 23.88 | 2,100 | +0.18(+0.76%) |
Jun 18, 2010 | 23.70 | 24.03 | 23.70 | 23.70 | 10,930 | -0.16(-0.67%) |
Jun 17, 2010 | 23.64 | 23.86 | 23.60 | 23.86 | 1,100 | -0.03(-0.13%) |
Jun 16, 2010 | 23.58 | 23.90 | 23.58 | 23.89 | 8,230 | +0.18(+0.74%) |
Jun 15, 2010 | 23.86 | 23.93 | 23.63 | 23.71 | 7,600 | -0.14(-0.57%) |
Jun 14, 2010 | 23.65 | 24.11 | 23.42 | 23.85 | 11,765 | +0.20(+0.85%) |
Jun 11, 2010 | 23.42 | 23.65 | 22.92 | 23.65 | 13,565 | +0.17(+0.72%) |
Jun 10, 2010 | 23.29 | 23.65 | 23.21 | 23.48 | 21,910 | +0.24(+1.03%) |
Jun 09, 2010 | 23.24 | 23.68 | 23.17 | 23.24 | 10,800 | -0.16(-0.68%) |
Jun 08, 2010 | 23.23 | 23.58 | 23.15 | 23.40 | 18,550 | +0.25(+1.08%) |
Jun 07, 2010 | 23.11 | 23.72 | 23.09 | 23.15 | 7,500 | +0.22(+0.96%) |
Jun 04, 2010 | 22.93 | 23.58 | 22.93 | 22.93 | 11,400 | -0.36(-1.55%) |
Jun 03, 2010 | 23.48 | 23.69 | 23.29 | 23.29 | 3,150 | -0.24(-1.02%) |
Jun 02, 2010 | 23.33 | 23.53 | 23.30 | 23.53 | 2,126 | +0.29(+1.25%) |