Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.70 | 22.84 | 22.66 | 22.71 | 498 | +0.00(+0.00%) |
Aug 30, 2010 | 22.79 | 22.87 | 22.67 | 22.71 | 138,856 | -0.28(-1.22%) |
Aug 27, 2010 | 22.99 | 22.99 | 22.60 | 22.99 | 134,124 | +0.20(+0.86%) |
Aug 26, 2010 | 23.02 | 23.09 | 22.74 | 22.80 | 105,822 | -0.38(-1.64%) |
Aug 25, 2010 | 23.09 | 23.22 | 22.94 | 23.18 | 374,068 | +0.51(+2.25%) |
Aug 24, 2010 | 22.55 | 22.81 | 22.50 | 22.67 | 129,613 | +0.10(+0.44%) |
Aug 23, 2010 | 22.64 | 22.80 | 22.57 | 22.57 | 96,759 | -0.11(-0.50%) |
Aug 20, 2010 | 22.74 | 22.78 | 22.55 | 22.68 | 84,077 | -0.18(-0.77%) |
Aug 19, 2010 | 23.07 | 23.11 | 22.83 | 22.86 | 114,258 | -0.23(-0.99%) |
Aug 18, 2010 | 23.25 | 23.25 | 23.06 | 23.09 | 149,988 | -0.01(-0.05%) |
Aug 17, 2010 | 23.03 | 23.20 | 22.90 | 23.10 | 108,003 | +0.40(+1.75%) |
Aug 16, 2010 | 22.63 | 22.91 | 22.60 | 22.70 | 219,844 | +0.27(+1.22%) |
Aug 13, 2010 | 22.43 | 22.49 | 22.36 | 22.43 | 75,039 | +0.02(+0.07%) |
Aug 12, 2010 | 22.34 | 22.42 | 22.32 | 22.41 | 121,066 | +0.29(+1.32%) |
Aug 11, 2010 | 22.17 | 22.25 | 22.04 | 22.12 | 151,368 | -0.73(-3.21%) |
Aug 10, 2010 | 22.54 | 22.91 | 22.44 | 22.85 | 139,621 | -0.02(-0.10%) |
Aug 09, 2010 | 22.91 | 22.97 | 22.79 | 22.88 | 81,308 | -0.08(-0.37%) |
Aug 06, 2010 | 22.96 | 23.05 | 22.86 | 22.96 | 402,086 | +0.20(+0.90%) |
Aug 05, 2010 | 22.68 | 22.78 | 22.57 | 22.76 | 75,053 | -0.01(-0.05%) |
Aug 04, 2010 | 22.66 | 22.85 | 22.60 | 22.77 | 144,368 | +0.39(+1.74%) |
Aug 03, 2010 | 22.22 | 22.58 | 22.17 | 22.38 | 116,461 | +0.23(+1.05%) |
Aug 02, 2010 | 22.17 | 22.26 | 22.08 | 22.15 | 186,959 | +0.20(+0.93%) |
Jul 30, 2010 | 21.94 | 22.10 | 21.79 | 21.94 | 167,903 | -0.06(-0.27%) |
Jul 29, 2010 | 22.39 | 22.42 | 21.99 | 22.00 | 290,335 | -0.56(-2.47%) |
Jul 28, 2010 | 22.43 | 22.60 | 22.40 | 22.56 | 374,701 | -0.06(-0.28%) |
Jul 27, 2010 | 22.35 | 22.62 | 22.28 | 22.62 | 316,408 | +1.04(+4.83%) |
Jul 26, 2010 | 21.32 | 21.61 | 21.27 | 21.58 | 171,977 | +0.28(+1.32%) |
Jul 23, 2010 | 21.25 | 21.34 | 21.09 | 21.30 | 195,529 | -0.01(-0.04%) |
Jul 22, 2010 | 21.28 | 21.52 | 21.26 | 21.31 | 180,796 | +0.37(+1.78%) |
Jul 21, 2010 | 21.22 | 21.26 | 20.85 | 20.93 | 509,812 | -0.65(-2.99%) |
Jul 20, 2010 | 21.49 | 21.61 | 21.38 | 21.58 | 248,893 | -0.37(-1.70%) |
Jul 19, 2010 | 22.00 | 22.05 | 21.89 | 21.95 | 190,797 | +0.12(+0.57%) |
Jul 16, 2010 | 21.83 | 22.12 | 21.82 | 21.83 | 230,988 | -0.43(-1.93%) |
Jul 15, 2010 | 22.24 | 22.33 | 22.00 | 22.26 | 613,323 | +0.25(+1.13%) |
Jul 14, 2010 | 21.81 | 22.16 | 21.77 | 22.01 | 220,571 | +0.21(+0.98%) |
Jul 13, 2010 | 21.67 | 21.95 | 21.66 | 21.80 | 134,829 | +0.22(+1.04%) |
Jul 12, 2010 | 21.51 | 21.62 | 21.46 | 21.57 | 137,672 | +0.01(+0.04%) |
Jul 09, 2010 | 21.57 | 21.59 | 21.38 | 21.57 | 127,378 | -0.25(-1.16%) |
Jul 08, 2010 | 21.55 | 21.83 | 21.45 | 21.82 | 557,681 | +0.14(+0.65%) |
Jul 07, 2010 | 21.53 | 21.71 | 21.44 | 21.68 | 133,227 | +0.03(+0.15%) |
Jul 06, 2010 | 21.54 | 21.74 | 21.40 | 21.65 | 206,424 | +0.20(+0.92%) |
Jul 02, 2010 | 21.45 | 21.73 | 21.40 | 21.45 | 201,550 | -0.57(-2.57%) |
Jul 01, 2010 | 21.97 | 22.10 | 21.77 | 22.01 | 321,771 | +0.47(+2.18%) |
Jun 30, 2010 | 21.73 | 21.83 | 21.49 | 21.55 | 153,477 | +0.02(+0.09%) |
Jun 29, 2010 | 21.81 | 21.81 | 21.42 | 21.52 | 221,227 | -0.26(-1.18%) |
Jun 25, 2010 | 21.78 | 21.89 | 21.61 | 21.78 | 93,846 | +0.12(+0.54%) |
Jun 24, 2010 | 21.63 | 21.90 | 21.49 | 21.67 | 190,141 | +0.13(+0.60%) |
Jun 23, 2010 | 21.54 | 21.72 | 21.34 | 21.54 | 168,872 | -0.05(-0.24%) |
Jun 22, 2010 | 21.79 | 21.86 | 21.56 | 21.59 | 127,064 | -0.18(-0.83%) |
Jun 21, 2010 | 21.82 | 22.44 | 21.69 | 21.77 | 214,870 | -0.08(-0.35%) |
Jun 18, 2010 | 21.85 | 22.09 | 21.82 | 21.85 | 182,835 | -0.44(-1.98%) |
Jun 17, 2010 | 22.14 | 22.29 | 22.01 | 22.29 | 242,665 | +0.10(+0.47%) |
Jun 16, 2010 | 21.67 | 22.25 | 21.65 | 22.18 | 612,807 | +0.26(+1.19%) |
Jun 15, 2010 | 21.66 | 21.99 | 21.64 | 21.92 | 462,150 | +0.70(+3.31%) |
Jun 14, 2010 | 21.46 | 21.50 | 21.22 | 21.22 | 313,590 | -0.16(-0.75%) |
Jun 11, 2010 | 21.19 | 21.50 | 21.19 | 21.38 | 145,594 | -0.27(-1.24%) |
Jun 10, 2010 | 21.55 | 21.70 | 21.43 | 21.65 | 260,376 | +0.60(+2.86%) |
Jun 09, 2010 | 21.14 | 21.37 | 21.02 | 21.05 | 315,718 | +0.41(+2.00%) |
Jun 08, 2010 | 20.51 | 20.77 | 20.39 | 20.63 | 221,271 | +0.27(+1.34%) |
Jun 07, 2010 | 20.51 | 20.67 | 20.36 | 20.36 | 128,766 | -0.07(-0.35%) |
Jun 04, 2010 | 20.43 | 20.81 | 20.33 | 20.43 | 224,319 | -0.47(-2.26%) |
Jun 03, 2010 | 20.93 | 21.05 | 20.77 | 20.91 | 259,038 | +0.32(+1.54%) |
Jun 02, 2010 | 20.43 | 20.61 | 20.29 | 20.59 | 277,723 | +0.47(+2.35%) |