Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.39 | 22.50 | 22.20 | 22.29 | 66,787 | -0.22(-0.97%) |
Aug 30, 2010 | 22.77 | 22.86 | 22.49 | 22.50 | 98,229 | -0.38(-1.67%) |
Aug 27, 2010 | 22.89 | 22.91 | 22.25 | 22.89 | 120,062 | +0.31(+1.39%) |
Aug 26, 2010 | 22.57 | 22.68 | 22.30 | 22.57 | 220 | +0.26(+1.16%) |
Aug 25, 2010 | 21.99 | 22.36 | 21.67 | 22.31 | 106,703 | +0.10(+0.45%) |
Aug 24, 2010 | 22.31 | 22.41 | 22.10 | 22.21 | 190,632 | -0.47(-2.06%) |
Aug 23, 2010 | 23.09 | 23.29 | 22.68 | 22.68 | 342,858 | -0.45(-1.96%) |
Aug 20, 2010 | 23.06 | 23.16 | 22.88 | 23.14 | 81,889 | -0.11(-0.47%) |
Aug 19, 2010 | 23.67 | 23.67 | 23.13 | 23.24 | 89,787 | -0.57(-2.38%) |
Aug 18, 2010 | 23.63 | 23.85 | 23.46 | 23.81 | 81,570 | +0.14(+0.59%) |
Aug 17, 2010 | 23.35 | 23.86 | 23.33 | 23.67 | 120,496 | +0.50(+2.18%) |
Aug 16, 2010 | 22.91 | 23.25 | 22.91 | 23.17 | 74,694 | -0.01(-0.06%) |
Aug 13, 2010 | 23.18 | 23.36 | 23.13 | 23.18 | 70,942 | -0.03(-0.12%) |
Aug 12, 2010 | 22.91 | 23.32 | 22.91 | 23.21 | 94,657 | -0.24(-1.01%) |
Aug 11, 2010 | 23.89 | 23.89 | 23.34 | 23.44 | 60,065 | -0.93(-3.82%) |
Aug 10, 2010 | 24.21 | 24.53 | 24.13 | 24.38 | 73,921 | -0.32(-1.30%) |
Aug 09, 2010 | 24.64 | 24.71 | 24.55 | 24.70 | 21,974 | +0.19(+0.79%) |
Aug 06, 2010 | 24.50 | 24.64 | 24.20 | 24.50 | 59,470 | -0.16(-0.66%) |
Aug 05, 2010 | 24.61 | 24.74 | 24.56 | 24.67 | 78,360 | -0.06(-0.26%) |
Aug 04, 2010 | 24.61 | 24.77 | 24.60 | 24.73 | 35,594 | +0.17(+0.71%) |
Aug 03, 2010 | 24.58 | 24.77 | 24.51 | 24.56 | 76,521 | -0.09(-0.37%) |
Aug 02, 2010 | 24.61 | 24.70 | 24.39 | 24.65 | 46,204 | +0.40(+1.63%) |
Jul 30, 2010 | 24.25 | 24.34 | 23.90 | 24.25 | 45,286 | -0.02(-0.09%) |
Jul 29, 2010 | 24.44 | 24.48 | 24.10 | 24.28 | 21,011 | +0.00(+0.02%) |
Jul 28, 2010 | 24.29 | 24.46 | 24.23 | 24.27 | 42,499 | -0.11(-0.45%) |
Jul 27, 2010 | 24.71 | 24.89 | 24.37 | 24.38 | 71,162 | -0.25(-1.00%) |
Jul 26, 2010 | 24.28 | 24.63 | 24.22 | 24.63 | 70,715 | +0.44(+1.83%) |
Jul 23, 2010 | 23.61 | 24.22 | 23.61 | 24.18 | 27,797 | +0.39(+1.64%) |
Jul 22, 2010 | 23.31 | 23.90 | 23.31 | 23.79 | 35,281 | +0.72(+3.14%) |
Jul 21, 2010 | 23.23 | 23.39 | 22.90 | 23.07 | 25,906 | +0.03(+0.15%) |
Jul 20, 2010 | 22.46 | 23.06 | 22.32 | 23.04 | 45,165 | +0.25(+1.08%) |
Jul 19, 2010 | 22.69 | 22.83 | 22.53 | 22.79 | 51,929 | +0.16(+0.70%) |
Jul 16, 2010 | 22.63 | 23.16 | 22.60 | 22.63 | 43,945 | -0.84(-3.58%) |
Jul 15, 2010 | 23.59 | 23.73 | 23.16 | 23.47 | 57,841 | -0.09(-0.37%) |
Jul 14, 2010 | 23.36 | 23.69 | 23.36 | 23.56 | 26,566 | +0.07(+0.31%) |
Jul 13, 2010 | 23.36 | 23.54 | 23.34 | 23.49 | 43,054 | +0.46(+1.99%) |
Jul 12, 2010 | 23.28 | 23.30 | 22.94 | 23.03 | 30,510 | -0.34(-1.46%) |
Jul 09, 2010 | 23.37 | 23.37 | 23.16 | 23.37 | 22,751 | +0.05(+0.23%) |
Jul 08, 2010 | 23.13 | 23.33 | 23.07 | 23.31 | 50,731 | +0.37(+1.60%) |
Jul 07, 2010 | 22.23 | 22.97 | 22.23 | 22.94 | 115,746 | +0.74(+3.32%) |
Jul 06, 2010 | 22.54 | 22.60 | 22.03 | 22.21 | 89,862 | -0.08(-0.38%) |
Jul 02, 2010 | 22.29 | 22.48 | 22.12 | 22.29 | 152,800 | -0.08(-0.37%) |
Jul 01, 2010 | 22.55 | 22.55 | 22.11 | 22.37 | 987,351 | -0.20(-0.89%) |
Jun 30, 2010 | 22.78 | 23.03 | 22.53 | 22.57 | 2,249,989 | -0.15(-0.67%) |
Jun 29, 2010 | 23.39 | 23.39 | 22.65 | 22.73 | 1,045,857 | -1.11(-4.64%) |
Jun 25, 2010 | 23.83 | 23.87 | 23.45 | 23.83 | 1,130,065 | +0.21(+0.90%) |
Jun 24, 2010 | 23.89 | 24.08 | 23.62 | 23.62 | 11,009 | -0.40(-1.65%) |
Jun 23, 2010 | 24.11 | 24.18 | 23.76 | 24.01 | 828,136 | +0.04(+0.15%) |
Jun 22, 2010 | 24.39 | 24.63 | 23.97 | 23.98 | 62,811 | -0.47(-1.94%) |
Jun 21, 2010 | 24.77 | 24.84 | 24.31 | 24.45 | 85,241 | -0.05(-0.19%) |
Jun 18, 2010 | 24.50 | 24.53 | 24.34 | 24.50 | 46,207 | +0.12(+0.50%) |
Jun 17, 2010 | 24.41 | 24.42 | 24.09 | 24.38 | 86,155 | +0.03(+0.13%) |
Jun 16, 2010 | 24.01 | 24.44 | 24.01 | 24.34 | 53,618 | +0.03(+0.11%) |
Jun 15, 2010 | 23.74 | 24.35 | 23.74 | 24.32 | 2,270,465 | +0.62(+2.62%) |
Jun 14, 2010 | 23.76 | 24.08 | 23.66 | 23.70 | 50,939 | +0.13(+0.56%) |
Jun 11, 2010 | 23.24 | 23.57 | 23.24 | 23.57 | 3,260,364 | +0.13(+0.54%) |
Jun 10, 2010 | 23.11 | 23.44 | 23.04 | 23.44 | 72,255 | +0.69(+3.03%) |
Jun 09, 2010 | 22.95 | 23.23 | 22.71 | 22.75 | 82,789 | +0.03(+0.12%) |
Jun 08, 2010 | 22.61 | 22.79 | 22.39 | 22.72 | 219,776 | +0.11(+0.50%) |
Jun 07, 2010 | 23.30 | 23.42 | 22.61 | 22.61 | 1,269,568 | -0.68(-2.92%) |
Jun 04, 2010 | 23.29 | 24.01 | 23.21 | 23.29 | 92,359 | -1.05(-4.32%) |
Jun 03, 2010 | 24.23 | 24.48 | 24.11 | 24.34 | 3,011,117 | +0.11(+0.46%) |
Jun 02, 2010 | 23.81 | 24.23 | 23.64 | 24.23 | 103,657 | +0.51(+2.13%) |