Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.11 | 23.25 | 23.06 | 23.11 | 489 | +0.00(+0.00%) |
Aug 30, 2010 | 23.20 | 23.27 | 23.07 | 23.11 | 136,442 | -0.29(-1.22%) |
Aug 27, 2010 | 23.40 | 23.40 | 23.00 | 23.40 | 131,792 | +0.20(+0.86%) |
Aug 26, 2010 | 23.42 | 23.49 | 23.14 | 23.20 | 103,982 | -0.39(-1.64%) |
Aug 25, 2010 | 23.49 | 23.63 | 23.35 | 23.59 | 367,565 | +0.52(+2.25%) |
Aug 24, 2010 | 22.95 | 23.21 | 22.89 | 23.07 | 127,360 | +0.10(+0.44%) |
Aug 23, 2010 | 23.04 | 23.20 | 22.97 | 22.97 | 95,077 | -0.11(-0.50%) |
Aug 20, 2010 | 23.15 | 23.18 | 22.95 | 23.08 | 82,615 | -0.18(-0.77%) |
Aug 19, 2010 | 23.48 | 23.52 | 23.24 | 23.26 | 112,271 | -0.23(-0.99%) |
Aug 18, 2010 | 23.66 | 23.66 | 23.47 | 23.49 | 147,380 | -0.01(-0.05%) |
Aug 17, 2010 | 23.44 | 23.61 | 23.31 | 23.51 | 106,125 | +0.40(+1.75%) |
Aug 16, 2010 | 23.03 | 23.32 | 23.00 | 23.10 | 216,021 | +0.28(+1.22%) |
Aug 13, 2010 | 22.82 | 22.89 | 22.76 | 22.82 | 73,734 | +0.02(+0.07%) |
Aug 12, 2010 | 22.73 | 22.81 | 22.71 | 22.81 | 118,961 | +0.30(+1.32%) |
Aug 11, 2010 | 22.56 | 22.64 | 22.43 | 22.51 | 148,737 | -0.75(-3.21%) |
Aug 10, 2010 | 22.93 | 23.31 | 22.83 | 23.26 | 137,194 | -0.02(-0.11%) |
Aug 09, 2010 | 23.31 | 23.38 | 23.20 | 23.28 | 79,895 | -0.09(-0.37%) |
Aug 06, 2010 | 23.37 | 23.46 | 23.27 | 23.37 | 395,095 | +0.21(+0.90%) |
Aug 05, 2010 | 23.08 | 23.18 | 22.97 | 23.16 | 73,749 | -0.01(-0.05%) |
Aug 04, 2010 | 23.07 | 23.26 | 23.00 | 23.17 | 141,858 | +0.40(+1.74%) |
Aug 03, 2010 | 22.62 | 22.98 | 22.56 | 22.78 | 114,436 | +0.24(+1.05%) |
Aug 02, 2010 | 22.56 | 22.65 | 22.47 | 22.54 | 183,709 | +0.21(+0.93%) |
Jul 30, 2010 | 22.33 | 22.49 | 22.18 | 22.33 | 164,984 | -0.06(-0.27%) |
Jul 29, 2010 | 22.78 | 22.81 | 22.38 | 22.39 | 285,287 | -0.57(-2.47%) |
Jul 28, 2010 | 22.82 | 23.00 | 22.80 | 22.96 | 368,187 | -0.07(-0.28%) |
Jul 27, 2010 | 22.75 | 23.02 | 22.67 | 23.02 | 310,907 | +1.06(+4.83%) |
Jul 26, 2010 | 21.70 | 21.99 | 21.64 | 21.96 | 168,987 | +0.29(+1.32%) |
Jul 23, 2010 | 21.63 | 21.72 | 21.46 | 21.68 | 192,130 | -0.01(-0.04%) |
Jul 22, 2010 | 21.65 | 21.90 | 21.64 | 21.69 | 177,653 | +0.38(+1.78%) |
Jul 21, 2010 | 21.59 | 21.63 | 21.22 | 21.31 | 500,949 | -0.66(-2.99%) |
Jul 20, 2010 | 21.87 | 21.99 | 21.75 | 21.96 | 244,566 | -0.38(-1.70%) |
Jul 19, 2010 | 22.39 | 22.44 | 22.28 | 22.34 | 187,480 | +0.13(+0.57%) |
Jul 16, 2010 | 22.22 | 22.51 | 22.21 | 22.22 | 226,972 | -0.44(-1.93%) |
Jul 15, 2010 | 22.64 | 22.73 | 22.39 | 22.65 | 602,659 | +0.25(+1.13%) |
Jul 14, 2010 | 22.20 | 22.55 | 22.15 | 22.40 | 216,736 | +0.22(+0.98%) |
Jul 13, 2010 | 22.06 | 22.33 | 22.04 | 22.18 | 132,485 | +0.23(+1.04%) |
Jul 12, 2010 | 21.89 | 22.00 | 21.84 | 21.95 | 135,279 | +0.01(+0.04%) |
Jul 09, 2010 | 21.95 | 21.97 | 21.76 | 21.95 | 125,163 | -0.26(-1.16%) |
Jul 08, 2010 | 21.93 | 22.22 | 21.83 | 22.20 | 547,985 | +0.14(+0.65%) |
Jul 07, 2010 | 21.91 | 22.09 | 21.82 | 22.06 | 130,910 | +0.03(+0.15%) |
Jul 06, 2010 | 21.92 | 22.12 | 21.78 | 22.03 | 202,835 | +0.20(+0.92%) |
Jul 02, 2010 | 21.83 | 22.11 | 21.78 | 21.83 | 198,046 | -0.58(-2.57%) |
Jul 01, 2010 | 22.36 | 22.49 | 22.16 | 22.40 | 316,177 | +0.48(+2.18%) |
Jun 30, 2010 | 22.12 | 22.22 | 21.87 | 21.93 | 150,808 | +0.02(+0.09%) |
Jun 29, 2010 | 22.20 | 22.20 | 21.80 | 21.91 | 217,380 | -0.26(-1.18%) |
Jun 25, 2010 | 22.17 | 22.28 | 21.99 | 22.17 | 92,214 | +0.12(+0.54%) |
Jun 24, 2010 | 22.02 | 22.29 | 21.87 | 22.05 | 186,836 | +0.13(+0.60%) |
Jun 23, 2010 | 21.92 | 22.11 | 21.72 | 21.92 | 165,936 | -0.05(-0.24%) |
Jun 22, 2010 | 22.18 | 22.24 | 21.94 | 21.97 | 124,855 | -0.18(-0.83%) |
Jun 21, 2010 | 22.21 | 22.84 | 22.07 | 22.15 | 211,134 | -0.08(-0.35%) |
Jun 18, 2010 | 22.23 | 22.48 | 22.20 | 22.23 | 179,656 | -0.45(-1.98%) |
Jun 17, 2010 | 22.53 | 22.69 | 22.40 | 22.68 | 238,446 | +0.11(+0.47%) |
Jun 16, 2010 | 22.06 | 22.64 | 22.03 | 22.58 | 602,153 | +0.27(+1.19%) |
Jun 15, 2010 | 22.04 | 22.38 | 22.02 | 22.31 | 454,116 | +0.71(+3.31%) |
Jun 14, 2010 | 21.84 | 21.89 | 21.60 | 21.60 | 308,138 | -0.16(-0.75%) |
Jun 11, 2010 | 21.57 | 21.88 | 21.56 | 21.76 | 143,063 | -0.27(-1.24%) |
Jun 10, 2010 | 21.93 | 22.09 | 21.81 | 22.03 | 255,849 | +0.61(+2.86%) |
Jun 09, 2010 | 21.52 | 21.75 | 21.39 | 21.42 | 310,229 | +0.42(+2.00%) |
Jun 08, 2010 | 20.88 | 21.14 | 20.75 | 21.00 | 217,424 | +0.28(+1.34%) |
Jun 07, 2010 | 20.87 | 21.04 | 20.72 | 20.72 | 126,527 | -0.07(-0.35%) |
Jun 04, 2010 | 20.79 | 21.17 | 20.69 | 20.79 | 220,419 | -0.48(-2.26%) |
Jun 03, 2010 | 21.31 | 21.43 | 21.14 | 21.28 | 254,534 | +0.32(+1.54%) |
Jun 02, 2010 | 20.79 | 20.98 | 20.65 | 20.95 | 272,894 | +0.48(+2.35%) |