Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.32 | 22.44 | 22.29 | 22.41 | 5,890 | +0.14(+0.64%) |
Aug 30, 2010 | 22.53 | 22.53 | 22.26 | 22.26 | 7,686 | -0.41(-1.79%) |
Aug 27, 2010 | 22.46 | 22.67 | 22.46 | 22.67 | 77,248 | +0.50(+2.23%) |
Aug 26, 2010 | 22.43 | 22.43 | 22.13 | 22.17 | 10,028 | -0.16(-0.71%) |
Aug 25, 2010 | 22.14 | 22.34 | 22.01 | 22.33 | 98,508 | +0.05(+0.20%) |
Aug 24, 2010 | 22.19 | 22.32 | 22.19 | 22.29 | 7,763 | -0.09(-0.40%) |
Aug 23, 2010 | 22.77 | 22.77 | 22.38 | 22.38 | 4,604 | -0.29(-1.28%) |
Aug 20, 2010 | 22.56 | 22.67 | 22.49 | 22.67 | 9,010 | -0.00(-0.01%) |
Aug 19, 2010 | 22.75 | 22.75 | 22.56 | 22.67 | 7,990 | -0.20(-0.85%) |
Aug 18, 2010 | 22.71 | 22.91 | 22.69 | 22.86 | 11,272 | +0.11(+0.49%) |
Aug 17, 2010 | 22.71 | 22.84 | 22.68 | 22.75 | 7,347 | +0.13(+0.57%) |
Aug 16, 2010 | 22.48 | 22.62 | 22.48 | 22.62 | 43,528 | +0.31(+1.37%) |
Aug 13, 2010 | 22.23 | 22.36 | 22.23 | 22.32 | 7,410 | +0.08(+0.37%) |
Aug 12, 2010 | 22.01 | 22.25 | 21.93 | 22.23 | 14,911 | +0.03(+0.13%) |
Aug 11, 2010 | 22.61 | 22.61 | 22.20 | 22.20 | 24,918 | -0.82(-3.55%) |
Aug 10, 2010 | 22.92 | 23.10 | 22.86 | 23.02 | 20,508 | -0.22(-0.94%) |
Aug 09, 2010 | 23.13 | 23.28 | 23.13 | 23.24 | 7,481 | +0.01(+0.03%) |
Aug 06, 2010 | 22.90 | 23.23 | 22.90 | 23.23 | 9,455 | +0.13(+0.55%) |
Aug 05, 2010 | 23.15 | 23.16 | 23.11 | 23.11 | 2,575 | -0.16(-0.67%) |
Aug 04, 2010 | 23.22 | 23.26 | 23.14 | 23.26 | 6,025 | +0.07(+0.29%) |
Aug 03, 2010 | 23.30 | 23.30 | 23.10 | 23.19 | 23,984 | -0.23(-0.96%) |
Aug 02, 2010 | 23.40 | 23.42 | 23.20 | 23.42 | 16,394 | +0.44(+1.89%) |
Jul 30, 2010 | 22.78 | 22.99 | 22.71 | 22.98 | 25,689 | +0.28(+1.26%) |
Jul 29, 2010 | 22.88 | 22.88 | 22.53 | 22.70 | 34,260 | +0.15(+0.67%) |
Jul 28, 2010 | 22.62 | 22.70 | 22.55 | 22.55 | 11,033 | -0.20(-0.89%) |
Jul 27, 2010 | 22.93 | 22.93 | 22.65 | 22.75 | 10,394 | +0.00(+0.00%) |
Jul 26, 2010 | 22.74 | 22.77 | 22.53 | 22.75 | 34,732 | +0.05(+0.21%) |
Jul 23, 2010 | 22.49 | 22.71 | 22.40 | 22.70 | 21,086 | +0.27(+1.22%) |
Jul 22, 2010 | 22.28 | 22.62 | 22.28 | 22.43 | 9,916 | +0.50(+2.26%) |
Jul 21, 2010 | 22.14 | 22.24 | 21.93 | 21.94 | 7,681 | -0.16(-0.71%) |
Jul 20, 2010 | 21.67 | 22.09 | 21.67 | 22.09 | 13,024 | +0.23(+1.06%) |
Jul 19, 2010 | 21.82 | 21.86 | 21.64 | 21.86 | 7,311 | +0.26(+1.18%) |
Jul 16, 2010 | 21.83 | 21.83 | 21.57 | 21.60 | 88,899 | -0.44(-2.01%) |
Jul 15, 2010 | 21.96 | 22.18 | 21.81 | 22.05 | 13,526 | +0.03(+0.14%) |
Jul 14, 2010 | 22.04 | 22.06 | 21.94 | 22.02 | 17,143 | -0.13(-0.58%) |
Jul 13, 2010 | 22.27 | 22.27 | 22.07 | 22.14 | 13,046 | +0.18(+0.82%) |
Jul 12, 2010 | 22.11 | 22.17 | 21.90 | 21.96 | 5,183 | -0.28(-1.25%) |
Jul 09, 2010 | 21.97 | 22.24 | 21.97 | 22.24 | 6,478 | +0.29(+1.30%) |
Jul 08, 2010 | 22.02 | 22.02 | 21.72 | 21.96 | 66,154 | +0.07(+0.31%) |
Jul 07, 2010 | 21.63 | 21.89 | 21.55 | 21.89 | 74,606 | +0.39(+1.80%) |
Jul 06, 2010 | 21.67 | 21.86 | 21.45 | 21.50 | 12,993 | +0.14(+0.68%) |
Jul 02, 2010 | 21.33 | 21.42 | 21.24 | 21.36 | 6,082 | +0.00(+0.00%) |
Jul 01, 2010 | 21.27 | 21.37 | 20.84 | 21.36 | 111,960 | +0.23(+1.06%) |
Jun 30, 2010 | 21.31 | 21.58 | 21.13 | 21.13 | 39,084 | +0.01(+0.04%) |
Jun 29, 2010 | 21.49 | 21.49 | 20.89 | 21.12 | 16,939 | -0.70(-3.20%) |
Jun 25, 2010 | 21.72 | 21.84 | 21.55 | 21.82 | 21,313 | +0.10(+0.45%) |
Jun 24, 2010 | 21.81 | 21.93 | 21.47 | 21.72 | 36,077 | -0.08(-0.37%) |
Jun 23, 2010 | 21.68 | 21.86 | 21.64 | 21.81 | 11,623 | +0.13(+0.58%) |
Jun 22, 2010 | 21.92 | 22.00 | 21.68 | 21.68 | 6,349 | -0.18(-0.82%) |
Jun 21, 2010 | 22.32 | 22.32 | 21.82 | 21.86 | 28,757 | -0.28(-1.25%) |
Jun 18, 2010 | 22.13 | 22.21 | 22.13 | 22.14 | 5,806 | +0.15(+0.68%) |
Jun 17, 2010 | 22.14 | 22.14 | 21.94 | 21.99 | 7,799 | -0.14(-0.64%) |
Jun 16, 2010 | 22.17 | 22.17 | 21.97 | 22.13 | 7,511 | -0.11(-0.48%) |
Jun 15, 2010 | 21.80 | 22.23 | 21.80 | 22.23 | 9,240 | +0.56(+2.56%) |
Jun 14, 2010 | 21.82 | 21.97 | 21.68 | 21.68 | 14,837 | -0.01(-0.04%) |
Jun 11, 2010 | 21.30 | 21.69 | 21.30 | 21.69 | 15,370 | +0.11(+0.49%) |
Jun 10, 2010 | 21.19 | 21.58 | 21.19 | 21.58 | 24,892 | +0.71(+3.38%) |
Jun 09, 2010 | 21.07 | 21.21 | 20.88 | 20.88 | 22,435 | +0.02(+0.11%) |
Jun 08, 2010 | 20.73 | 20.85 | 20.58 | 20.85 | 9,119 | +0.34(+1.65%) |
Jun 07, 2010 | 20.85 | 20.86 | 20.50 | 20.52 | 11,260 | -0.17(-0.83%) |
Jun 04, 2010 | 20.93 | 21.07 | 20.69 | 20.69 | 22,105 | -0.62(-2.89%) |
Jun 03, 2010 | 21.23 | 21.30 | 21.22 | 21.30 | 2,383 | -0.05(-0.25%) |
Jun 02, 2010 | 21.06 | 21.36 | 21.00 | 21.36 | 15,757 | +0.38(+1.79%) |