Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.14 | 22.38 | 21.76 | 22.04 | 3,889 | -0.06(-0.27%) |
Aug 30, 2010 | 22.67 | 22.85 | 22.09 | 22.10 | 247,809 | -0.68(-2.99%) |
Aug 27, 2010 | 22.78 | 22.85 | 22.01 | 22.78 | 313,195 | +0.53(+2.40%) |
Aug 26, 2010 | 22.69 | 22.88 | 22.17 | 22.25 | 1,018 | -0.44(-1.92%) |
Aug 25, 2010 | 21.89 | 22.81 | 21.62 | 22.68 | 1,009 | +0.76(+3.47%) |
Aug 24, 2010 | 22.17 | 22.34 | 21.89 | 21.92 | 4,098 | -0.49(-2.21%) |
Aug 23, 2010 | 22.46 | 22.76 | 22.19 | 22.42 | 416,456 | +0.12(+0.53%) |
Aug 20, 2010 | 22.31 | 22.53 | 21.74 | 22.30 | 587,719 | -0.09(-0.40%) |
Aug 19, 2010 | 23.06 | 23.27 | 22.38 | 22.39 | 1,524 | -0.78(-3.37%) |
Aug 18, 2010 | 23.17 | 23.50 | 22.87 | 23.17 | 15,818 | -0.06(-0.26%) |
Aug 17, 2010 | 23.19 | 23.56 | 23.06 | 23.23 | 2,432 | +0.25(+1.08%) |
Aug 16, 2010 | 22.63 | 23.23 | 22.45 | 22.98 | 396,679 | +0.30(+1.31%) |
Aug 13, 2010 | 22.68 | 23.03 | 22.47 | 22.68 | 347,049 | -0.20(-0.86%) |
Aug 12, 2010 | 22.90 | 23.12 | 22.47 | 22.88 | 608 | -0.45(-1.95%) |
Aug 11, 2010 | 23.82 | 23.87 | 23.27 | 23.34 | 4,415 | -0.92(-3.79%) |
Aug 10, 2010 | 24.28 | 24.54 | 23.89 | 24.26 | 1,882 | -0.30(-1.21%) |
Aug 09, 2010 | 24.33 | 24.66 | 23.93 | 24.55 | 290,638 | +0.55(+2.31%) |
Aug 06, 2010 | 24.00 | 24.11 | 23.61 | 24.00 | 196,783 | -0.02(-0.08%) |
Aug 05, 2010 | 23.87 | 24.26 | 23.43 | 24.02 | 736,324 | -0.03(-0.12%) |
Aug 04, 2010 | 23.35 | 24.07 | 23.35 | 24.05 | 292,426 | +0.71(+3.05%) |
Aug 03, 2010 | 23.41 | 23.74 | 23.08 | 23.34 | 386,224 | -0.26(-1.09%) |
Aug 02, 2010 | 23.87 | 24.03 | 23.44 | 23.59 | 594,463 | +0.01(+0.04%) |
Jul 30, 2010 | 23.58 | 23.91 | 23.44 | 23.58 | 583,988 | -0.53(-2.21%) |
Jul 29, 2010 | 23.75 | 24.59 | 23.33 | 24.12 | 1,026,883 | +0.82(+3.52%) |
Jul 28, 2010 | 23.30 | 24.45 | 23.22 | 23.30 | 1,636 | -0.92(-3.80%) |
Jul 27, 2010 | 24.81 | 24.90 | 24.20 | 24.22 | 443,687 | -0.42(-1.69%) |
Jul 26, 2010 | 24.32 | 24.91 | 24.31 | 24.63 | 411,585 | +0.45(+1.88%) |
Jul 23, 2010 | 23.02 | 24.23 | 22.88 | 24.18 | 382,150 | +1.03(+4.44%) |
Jul 22, 2010 | 22.51 | 23.20 | 22.42 | 23.15 | 289,419 | +0.86(+3.86%) |
Jul 21, 2010 | 22.63 | 22.70 | 22.22 | 22.29 | 311,754 | -0.22(-0.97%) |
Jul 20, 2010 | 21.84 | 22.54 | 21.66 | 22.51 | 394,435 | +0.43(+1.93%) |
Jul 19, 2010 | 22.63 | 22.82 | 22.01 | 22.08 | 491,897 | -0.54(-2.40%) |
Jul 16, 2010 | 22.63 | 23.45 | 22.61 | 22.63 | 382,548 | -0.87(-3.70%) |
Jul 15, 2010 | 23.87 | 23.94 | 23.26 | 23.50 | 481,585 | -0.43(-1.78%) |
Jul 14, 2010 | 23.72 | 24.13 | 23.72 | 23.92 | 382,951 | +0.04(+0.17%) |
Jul 13, 2010 | 23.88 | 24.06 | 23.68 | 23.88 | 3,999 | +0.17(+0.71%) |
Jul 12, 2010 | 23.60 | 23.89 | 23.22 | 23.71 | 405,221 | +0.07(+0.29%) |
Jul 09, 2010 | 23.64 | 23.64 | 22.78 | 23.64 | 280,117 | +0.74(+3.24%) |
Jul 08, 2010 | 22.90 | 23.06 | 22.58 | 22.90 | 467,201 | +0.21(+0.92%) |
Jul 07, 2010 | 21.79 | 22.76 | 21.73 | 22.69 | 459,764 | +0.97(+4.46%) |
Jul 06, 2010 | 21.73 | 22.70 | 21.65 | 21.73 | 2,939 | -0.26(-1.17%) |
Jul 02, 2010 | 21.98 | 22.27 | 21.70 | 21.98 | 344,410 | +0.17(+0.77%) |
Jul 01, 2010 | 21.58 | 21.98 | 21.00 | 21.81 | 420,369 | +0.27(+1.24%) |
Jun 30, 2010 | 21.55 | 22.39 | 21.47 | 21.55 | 3,891 | -0.20(-0.91%) |
Jun 29, 2010 | 22.37 | 22.51 | 21.58 | 21.75 | 441,035 | -0.91(-4.02%) |
Jun 25, 2010 | 22.66 | 22.87 | 22.13 | 22.66 | 421,916 | +0.27(+1.19%) |
Jun 24, 2010 | 22.39 | 22.89 | 22.36 | 22.39 | 241 | -0.31(-1.35%) |
Jun 23, 2010 | 23.10 | 23.21 | 22.46 | 22.69 | 410,077 | -0.48(-2.09%) |
Jun 22, 2010 | 23.18 | 24.34 | 23.16 | 23.18 | 1,183 | -0.70(-2.94%) |
Jun 21, 2010 | 24.41 | 24.76 | 23.82 | 23.88 | 290,633 | -0.17(-0.70%) |
Jun 18, 2010 | 24.05 | 24.78 | 24.00 | 24.05 | 651,827 | -0.29(-1.18%) |
Jun 17, 2010 | 24.34 | 24.51 | 23.85 | 24.34 | 229 | +0.55(+2.33%) |
Jun 16, 2010 | 23.61 | 24.03 | 23.39 | 23.78 | 380,892 | +0.00(+0.00%) |
Jun 15, 2010 | 23.78 | 23.83 | 22.90 | 23.78 | 2,056 | +1.05(+4.61%) |
Jun 14, 2010 | 22.16 | 23.03 | 22.16 | 22.73 | 486,342 | +0.87(+3.98%) |
Jun 11, 2010 | 21.76 | 22.15 | 21.64 | 21.86 | 220,941 | +0.02(+0.09%) |
Jun 10, 2010 | 21.84 | 22.17 | 21.48 | 21.84 | 1,911 | +0.63(+2.98%) |
Jun 09, 2010 | 21.03 | 21.56 | 20.98 | 21.21 | 408,138 | +0.30(+1.42%) |
Jun 08, 2010 | 20.82 | 21.01 | 20.14 | 20.91 | 410,802 | +0.18(+0.86%) |
Jun 07, 2010 | 21.27 | 21.52 | 20.70 | 20.74 | 391,356 | -0.54(-2.56%) |
Jun 04, 2010 | 21.28 | 22.10 | 21.25 | 21.28 | 411,238 | -1.12(-4.99%) |
Jun 03, 2010 | 22.40 | 22.64 | 22.04 | 22.40 | 422,868 | +0.10(+0.44%) |
Jun 02, 2010 | 22.30 | 22.32 | 21.34 | 22.30 | 513,356 | +0.74(+3.44%) |