Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.60 | 25.60 | 24.43 | 24.51 | 22,372 | +0.11(+0.47%) |
Aug 30, 2010 | 24.79 | 24.79 | 24.39 | 24.40 | 39,983 | -0.03(-0.11%) |
Aug 27, 2010 | 24.43 | 24.49 | 23.85 | 24.43 | 34,749 | +0.03(+0.12%) |
Aug 26, 2010 | 24.36 | 24.44 | 24.34 | 24.40 | 35,552 | +0.06(+0.26%) |
Aug 25, 2010 | 24.33 | 24.41 | 24.25 | 24.33 | 45,989 | -0.06(-0.24%) |
Aug 24, 2010 | 24.28 | 24.40 | 24.28 | 24.39 | 12,895 | -0.04(-0.18%) |
Aug 23, 2010 | 24.49 | 24.49 | 24.38 | 24.43 | 16,199 | +0.04(+0.18%) |
Aug 20, 2010 | 24.41 | 24.41 | 24.31 | 24.39 | 22,670 | +0.06(+0.26%) |
Aug 19, 2010 | 24.39 | 24.61 | 24.31 | 24.33 | 63,618 | -0.11(-0.46%) |
Aug 18, 2010 | 24.29 | 24.44 | 24.28 | 24.44 | 20,585 | +0.07(+0.31%) |
Aug 17, 2010 | 24.44 | 24.44 | 24.31 | 24.36 | 20,624 | +0.07(+0.31%) |
Aug 16, 2010 | 24.35 | 24.35 | 24.25 | 24.29 | 24,687 | +0.07(+0.28%) |
Aug 13, 2010 | 24.22 | 24.26 | 24.18 | 24.22 | 11,547 | +0.01(+0.05%) |
Aug 12, 2010 | 24.09 | 24.21 | 24.06 | 24.21 | 20,435 | +0.07(+0.29%) |
Aug 11, 2010 | 24.09 | 24.14 | 24.03 | 24.14 | 15,534 | -0.04(-0.18%) |
Aug 10, 2010 | 24.17 | 24.39 | 24.10 | 24.18 | 19,134 | +0.02(+0.07%) |
Aug 09, 2010 | 24.22 | 24.22 | 24.16 | 24.17 | 9,008 | +0.03(+0.11%) |
Aug 06, 2010 | 24.14 | 24.21 | 24.00 | 24.14 | 44,959 | +0.11(+0.47%) |
Aug 05, 2010 | 24.01 | 24.32 | 24.00 | 24.03 | 36,875 | -0.04(-0.16%) |
Aug 04, 2010 | 23.94 | 24.07 | 23.90 | 24.07 | 37,450 | +0.12(+0.51%) |
Aug 03, 2010 | 23.79 | 23.94 | 23.79 | 23.94 | 39,197 | +0.10(+0.40%) |
Aug 02, 2010 | 23.89 | 23.91 | 23.84 | 23.85 | 15,188 | +0.01(+0.04%) |
Jul 30, 2010 | 23.84 | 23.86 | 23.62 | 23.84 | 22,471 | +0.04(+0.16%) |
Jul 29, 2010 | 23.83 | 23.83 | 23.69 | 23.80 | 48,272 | +0.05(+0.22%) |
Jul 28, 2010 | 23.73 | 23.80 | 23.67 | 23.75 | 54,381 | -0.05(-0.22%) |
Jul 27, 2010 | 23.84 | 24.13 | 23.67 | 23.80 | 27,114 | +0.04(+0.18%) |
Jul 26, 2010 | 23.65 | 23.76 | 23.65 | 23.76 | 26,175 | +0.14(+0.61%) |
Jul 23, 2010 | 23.65 | 23.65 | 23.48 | 23.61 | 17,177 | +0.15(+0.66%) |
Jul 22, 2010 | 23.51 | 23.67 | 23.40 | 23.46 | 11,176 | +0.03(+0.14%) |
Jul 21, 2010 | 23.48 | 23.48 | 23.33 | 23.43 | 37,824 | +0.17(+0.73%) |
Jul 20, 2010 | 23.16 | 23.34 | 23.16 | 23.25 | 24,110 | +0.00(+0.00%) |
Jul 19, 2010 | 23.30 | 23.30 | 23.21 | 23.25 | 34,573 | -0.02(-0.09%) |
Jul 16, 2010 | 23.28 | 23.28 | 23.18 | 23.28 | 32,485 | +0.07(+0.32%) |
Jul 15, 2010 | 23.19 | 23.20 | 23.14 | 23.20 | 5,028 | +0.02(+0.09%) |
Jul 14, 2010 | 23.02 | 23.18 | 23.02 | 23.18 | 52,741 | +0.04(+0.18%) |
Jul 13, 2010 | 23.10 | 23.14 | 23.04 | 23.14 | 14,308 | +0.13(+0.58%) |
Jul 12, 2010 | 23.01 | 23.01 | 22.92 | 23.00 | 17,482 | +0.00(+0.00%) |
Jul 09, 2010 | 23.00 | 23.00 | 22.86 | 23.00 | 20,488 | +0.09(+0.37%) |
Jul 08, 2010 | 22.76 | 22.93 | 22.76 | 22.92 | 21,156 | +0.13(+0.56%) |
Jul 07, 2010 | 22.70 | 22.79 | 22.68 | 22.79 | 28,061 | +0.11(+0.49%) |
Jul 06, 2010 | 22.73 | 22.73 | 22.63 | 22.68 | 17,400 | +0.03(+0.14%) |
Jul 02, 2010 | 22.65 | 22.68 | 22.46 | 22.65 | 11,560 | +0.11(+0.50%) |
Jul 01, 2010 | 22.49 | 22.57 | 22.44 | 22.53 | 32,942 | +0.01(+0.02%) |
Jun 30, 2010 | 22.38 | 22.58 | 22.38 | 22.53 | 46,454 | +0.02(+0.10%) |
Jun 29, 2010 | 22.52 | 22.53 | 22.40 | 22.51 | 26,979 | -0.11(-0.47%) |
Jun 25, 2010 | 22.61 | 22.65 | 22.48 | 22.61 | 7,730 | +0.09(+0.40%) |
Jun 24, 2010 | 22.38 | 22.54 | 22.38 | 22.52 | 45,504 | +0.02(+0.10%) |
Jun 23, 2010 | 22.49 | 22.50 | 22.48 | 22.50 | 1,009 | +0.01(+0.02%) |
Jun 22, 2010 | 22.43 | 22.52 | 22.43 | 22.50 | 26,144 | -0.07(-0.33%) |
Jun 21, 2010 | 22.74 | 22.74 | 22.49 | 22.57 | 290,541 | -0.10(-0.42%) |
Jun 18, 2010 | 22.67 | 22.67 | 22.48 | 22.67 | 9,369 | -0.07(-0.31%) |
Jun 17, 2010 | 22.71 | 22.74 | 22.69 | 22.74 | 3,086 | -0.02(-0.07%) |
Jun 16, 2010 | 22.88 | 22.88 | 22.72 | 22.75 | 14,735 | -0.12(-0.54%) |
Jun 15, 2010 | 22.77 | 22.88 | 22.74 | 22.88 | 12,871 | +0.20(+0.89%) |
Jun 14, 2010 | 22.67 | 22.78 | 22.67 | 22.67 | 44,002 | -0.01(-0.05%) |
Jun 11, 2010 | 22.57 | 22.68 | 22.57 | 22.68 | 571,509 | +0.18(+0.79%) |
Jun 10, 2010 | 22.58 | 22.58 | 22.44 | 22.50 | 23,173 | +0.08(+0.35%) |
Jun 09, 2010 | 22.43 | 22.50 | 22.34 | 22.43 | 8,759 | +0.06(+0.29%) |
Jun 08, 2010 | 22.47 | 22.47 | 22.35 | 22.36 | 3,747 | -0.01(-0.05%) |
Jun 07, 2010 | 22.33 | 22.44 | 22.30 | 22.37 | 17,326 | +0.05(+0.21%) |
Jun 04, 2010 | 22.33 | 22.44 | 22.27 | 22.33 | 9,974 | -0.23(-1.04%) |
Jun 03, 2010 | 22.58 | 22.58 | 22.45 | 22.56 | 12,345 | +0.13(+0.60%) |
Jun 02, 2010 | 22.39 | 22.43 | 22.31 | 22.43 | 5,369 | +0.06(+0.25%) |