Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.00 | 23.40 | 23.00 | 23.22 | 113,243 | +0.16(+0.69%) |
Aug 30, 2010 | 23.20 | 23.27 | 23.00 | 23.06 | 43,530 | -0.41(-1.75%) |
Aug 27, 2010 | 23.30 | 23.48 | 22.90 | 23.47 | 31,147 | +0.30(+1.29%) |
Aug 26, 2010 | 23.26 | 23.56 | 23.08 | 23.17 | 34,266 | +0.27(+1.18%) |
Aug 25, 2010 | 22.71 | 23.03 | 22.59 | 22.90 | 75,302 | -0.20(-0.87%) |
Aug 24, 2010 | 23.18 | 23.35 | 22.91 | 23.10 | 25,111 | -0.41(-1.74%) |
Aug 23, 2010 | 23.55 | 23.78 | 23.47 | 23.51 | 36,772 | -0.01(-0.04%) |
Aug 20, 2010 | 23.45 | 23.52 | 23.30 | 23.52 | 71,158 | -0.45(-1.88%) |
Aug 19, 2010 | 24.46 | 24.46 | 23.80 | 23.97 | 171,951 | -0.54(-2.20%) |
Aug 18, 2010 | 24.40 | 24.60 | 24.22 | 24.51 | 55,910 | +0.27(+1.11%) |
Aug 17, 2010 | 24.20 | 24.45 | 24.05 | 24.24 | 66,351 | +0.24(+1.00%) |
Aug 16, 2010 | 23.76 | 24.10 | 23.75 | 24.00 | 79,362 | +0.25(+1.05%) |
Aug 13, 2010 | 23.71 | 24.03 | 23.70 | 23.75 | 31,413 | +0.03(+0.13%) |
Aug 12, 2010 | 23.62 | 23.90 | 23.56 | 23.72 | 14,599 | -0.11(-0.46%) |
Aug 11, 2010 | 24.30 | 24.30 | 23.81 | 23.83 | 69,947 | -1.76(-6.88%) |
Aug 10, 2010 | 25.20 | 25.60 | 24.95 | 25.59 | 24,092 | -0.23(-0.89%) |
Aug 09, 2010 | 25.60 | 25.85 | 25.56 | 25.82 | 35,900 | +0.16(+0.62%) |
Aug 06, 2010 | 25.29 | 25.68 | 25.24 | 25.66 | 29,332 | +0.15(+0.59%) |
Aug 05, 2010 | 25.43 | 25.51 | 25.26 | 25.51 | 41,121 | +0.43(+1.71%) |
Aug 04, 2010 | 25.00 | 25.21 | 24.90 | 25.08 | 30,592 | +0.04(+0.16%) |
Aug 03, 2010 | 24.85 | 25.10 | 24.74 | 25.04 | 37,268 | -0.04(-0.16%) |
Aug 02, 2010 | 25.05 | 25.20 | 24.89 | 25.08 | 43,558 | +0.64(+2.62%) |
Jul 30, 2010 | 24.10 | 24.55 | 24.00 | 24.44 | 391,383 | +0.39(+1.62%) |
Jul 29, 2010 | 24.30 | 24.56 | 23.85 | 24.05 | 39,704 | +0.18(+0.75%) |
Jul 28, 2010 | 24.00 | 24.10 | 23.85 | 23.87 | 129,339 | +0.12(+0.51%) |
Jul 27, 2010 | 24.40 | 24.46 | 23.70 | 23.75 | 953,214 | -0.79(-3.22%) |
Jul 26, 2010 | 24.51 | 24.66 | 24.41 | 24.54 | 445,193 | +0.27(+1.11%) |
Jul 23, 2010 | 23.95 | 24.40 | 23.90 | 24.27 | 30,492 | +0.37(+1.55%) |
Jul 22, 2010 | 23.40 | 24.05 | 23.30 | 23.90 | 40,148 | +1.24(+5.47%) |
Jul 21, 2010 | 23.32 | 23.32 | 22.61 | 22.66 | 40,245 | -0.38(-1.65%) |
Jul 20, 2010 | 22.74 | 23.10 | 22.64 | 23.04 | 48,145 | +0.16(+0.70%) |
Jul 19, 2010 | 23.20 | 23.20 | 22.75 | 22.88 | 30,201 | -0.01(-0.04%) |
Jul 16, 2010 | 23.60 | 23.60 | 22.88 | 22.89 | 54,229 | -0.80(-3.38%) |
Jul 15, 2010 | 23.57 | 23.69 | 23.23 | 23.69 | 41,721 | +0.53(+2.29%) |
Jul 14, 2010 | 22.90 | 23.25 | 22.77 | 23.16 | 317,664 | -0.03(-0.13%) |
Jul 13, 2010 | 23.14 | 23.35 | 23.03 | 23.19 | 39,179 | +0.70(+3.11%) |
Jul 12, 2010 | 22.44 | 22.71 | 22.35 | 22.49 | 24,522 | -0.36(-1.58%) |
Jul 09, 2010 | 22.63 | 22.90 | 22.60 | 22.85 | 46,866 | +0.14(+0.62%) |
Jul 08, 2010 | 22.51 | 22.75 | 22.45 | 22.71 | 86,903 | +0.47(+2.11%) |
Jul 07, 2010 | 21.77 | 22.29 | 21.70 | 22.24 | 41,844 | +0.20(+0.91%) |
Jul 06, 2010 | 22.15 | 22.30 | 21.86 | 22.04 | 47,419 | +0.72(+3.38%) |
Jul 02, 2010 | 21.47 | 21.57 | 21.11 | 21.32 | 35,854 | -0.08(-0.37%) |
Jul 01, 2010 | 21.71 | 21.72 | 21.10 | 21.40 | 35,338 | -0.20(-0.93%) |
Jun 30, 2010 | 21.75 | 22.17 | 21.60 | 21.60 | 57,345 | -0.06(-0.28%) |
Jun 29, 2010 | 22.03 | 22.08 | 21.50 | 21.66 | 55,685 | -0.94(-4.16%) |
Jun 25, 2010 | 22.31 | 22.65 | 22.10 | 22.60 | 59,460 | -0.05(-0.22%) |
Jun 24, 2010 | 22.99 | 23.00 | 22.51 | 22.65 | 30,947 | -0.53(-2.29%) |
Jun 23, 2010 | 23.22 | 23.40 | 22.93 | 23.18 | 98,317 | +0.13(+0.56%) |
Jun 22, 2010 | 23.42 | 23.53 | 23.05 | 23.05 | 36,881 | -0.49(-2.08%) |
Jun 21, 2010 | 23.77 | 23.91 | 23.46 | 23.54 | 111,678 | +0.37(+1.60%) |
Jun 18, 2010 | 23.05 | 23.20 | 22.95 | 23.17 | 31,366 | -0.03(-0.13%) |
Jun 17, 2010 | 22.98 | 23.22 | 22.83 | 23.20 | 36,595 | +0.40(+1.75%) |
Jun 16, 2010 | 22.42 | 22.89 | 22.42 | 22.80 | 88,288 | +0.00(+0.00%) |
Jun 15, 2010 | 22.37 | 22.84 | 22.27 | 22.80 | 192,865 | +0.55(+2.47%) |
Jun 14, 2010 | 22.56 | 22.69 | 22.25 | 22.25 | 42,767 | -0.13(-0.58%) |
Jun 11, 2010 | 22.07 | 22.38 | 21.97 | 22.38 | 55,991 | +0.14(+0.63%) |
Jun 10, 2010 | 22.00 | 22.25 | 22.00 | 22.24 | 243,674 | +0.82(+3.83%) |
Jun 09, 2010 | 21.46 | 21.80 | 21.25 | 21.42 | 87,883 | +0.47(+2.24%) |
Jun 08, 2010 | 20.66 | 21.00 | 20.54 | 20.95 | 75,851 | +0.45(+2.20%) |
Jun 07, 2010 | 20.81 | 20.95 | 20.50 | 20.50 | 33,959 | -0.20(-0.97%) |
Jun 04, 2010 | 21.01 | 21.24 | 20.63 | 20.70 | 71,476 | -1.09(-5.00%) |
Jun 03, 2010 | 21.78 | 21.90 | 21.54 | 21.79 | 54,160 | +0.17(+0.79%) |
Jun 02, 2010 | 20.99 | 21.67 | 20.92 | 21.62 | 150,675 | +0.63(+3.00%) |