Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.94 | 23.99 | 23.82 | 23.95 | 39,821 | +0.23(+0.95%) |
Aug 30, 2010 | 23.59 | 23.74 | 23.54 | 23.73 | 73,303 | +0.37(+1.59%) |
Aug 27, 2010 | 23.36 | 23.94 | 23.33 | 23.36 | 58,592 | -0.59(-2.48%) |
Aug 26, 2010 | 23.78 | 23.95 | 23.76 | 23.95 | 79,459 | +0.24(+1.02%) |
Aug 25, 2010 | 24.03 | 24.03 | 23.65 | 23.71 | 50,969 | -0.09(-0.38%) |
Aug 24, 2010 | 23.71 | 23.86 | 23.64 | 23.80 | 44,186 | +0.30(+1.26%) |
Aug 23, 2010 | 23.44 | 23.55 | 23.36 | 23.50 | 20,525 | -0.02(-0.07%) |
Aug 20, 2010 | 23.58 | 23.65 | 23.46 | 23.52 | 188,551 | -0.03(-0.15%) |
Aug 19, 2010 | 23.34 | 23.66 | 23.29 | 23.55 | 69,543 | +0.26(+1.09%) |
Aug 18, 2010 | 23.38 | 23.42 | 23.27 | 23.30 | 59,716 | +0.07(+0.31%) |
Aug 17, 2010 | 23.33 | 23.33 | 23.14 | 23.22 | 80,181 | -0.15(-0.64%) |
Aug 16, 2010 | 23.25 | 23.39 | 23.22 | 23.37 | 105,851 | +0.46(+1.99%) |
Aug 13, 2010 | 22.73 | 22.92 | 22.73 | 22.92 | 55,473 | +0.25(+1.08%) |
Aug 12, 2010 | 22.76 | 22.82 | 22.64 | 22.67 | 34,679 | -0.02(-0.09%) |
Aug 11, 2010 | 22.66 | 22.78 | 22.64 | 22.69 | 17,090 | +0.17(+0.74%) |
Aug 10, 2010 | 22.48 | 22.63 | 22.44 | 22.52 | 56,213 | +0.11(+0.48%) |
Aug 09, 2010 | 22.43 | 22.46 | 22.40 | 22.42 | 36,741 | -0.02(-0.11%) |
Aug 06, 2010 | 22.44 | 22.48 | 22.40 | 22.44 | 17,058 | +0.15(+0.67%) |
Aug 05, 2010 | 22.30 | 22.32 | 22.22 | 22.29 | 24,430 | +0.09(+0.42%) |
Aug 04, 2010 | 22.29 | 22.29 | 22.20 | 22.20 | 6,712 | -0.08(-0.34%) |
Aug 03, 2010 | 22.26 | 22.30 | 22.24 | 22.27 | 29,527 | +0.07(+0.32%) |
Aug 02, 2010 | 22.23 | 22.25 | 22.20 | 22.20 | 4,464 | -0.26(-1.16%) |
Jul 30, 2010 | 22.46 | 22.46 | 22.32 | 22.46 | 8,500 | +0.43(+1.96%) |
Jul 29, 2010 | 22.01 | 22.55 | 22.01 | 22.03 | 75,864 | -0.11(-0.48%) |
Jul 28, 2010 | 22.04 | 22.14 | 21.98 | 22.14 | 15,026 | +0.06(+0.29%) |
Jul 27, 2010 | 22.11 | 22.12 | 22.05 | 22.07 | 16,746 | -0.14(-0.61%) |
Jul 26, 2010 | 22.20 | 22.25 | 22.11 | 22.21 | 22,925 | -0.06(-0.28%) |
Jul 23, 2010 | 22.40 | 22.40 | 22.27 | 22.27 | 3,293 | -0.18(-0.80%) |
Jul 22, 2010 | 22.48 | 22.50 | 22.45 | 22.45 | 3,934 | -0.21(-0.91%) |
Jul 21, 2010 | 22.46 | 22.66 | 22.43 | 22.66 | 12,109 | +0.29(+1.29%) |
Jul 20, 2010 | 22.42 | 22.42 | 22.35 | 22.37 | 8,419 | +0.04(+0.19%) |
Jul 19, 2010 | 22.40 | 22.40 | 22.29 | 22.32 | 32,007 | -0.09(-0.39%) |
Jul 16, 2010 | 22.41 | 22.45 | 22.36 | 22.41 | 13,548 | +0.13(+0.58%) |
Jul 15, 2010 | 22.22 | 22.37 | 22.22 | 22.28 | 10,847 | +0.14(+0.64%) |
Jul 14, 2010 | 21.99 | 22.17 | 21.94 | 22.14 | 12,385 | +0.19(+0.88%) |
Jul 13, 2010 | 22.03 | 22.03 | 21.89 | 21.95 | 42,270 | -0.14(-0.64%) |
Jul 12, 2010 | 22.12 | 22.18 | 22.09 | 22.09 | 7,164 | -0.01(-0.03%) |
Jul 09, 2010 | 22.10 | 22.11 | 22.10 | 22.10 | 1,117 | -0.12(-0.55%) |
Jul 08, 2010 | 22.17 | 22.24 | 22.16 | 22.22 | 12,867 | -0.07(-0.29%) |
Jul 07, 2010 | 22.45 | 22.48 | 22.28 | 22.28 | 18,101 | -0.22(-0.99%) |
Jul 06, 2010 | 22.35 | 22.52 | 22.32 | 22.51 | 64,238 | +0.09(+0.39%) |
Jul 02, 2010 | 22.42 | 22.43 | 22.40 | 22.42 | 7,627 | -0.05(-0.20%) |
Jul 01, 2010 | 22.49 | 22.66 | 22.44 | 22.47 | 123,971 | +0.03(+0.12%) |
Jun 30, 2010 | 22.43 | 22.63 | 22.36 | 22.44 | 58,900 | +0.05(+0.23%) |
Jun 29, 2010 | 22.27 | 22.39 | 22.25 | 22.39 | 5,658 | +0.41(+1.85%) |
Jun 25, 2010 | 21.98 | 22.02 | 21.90 | 21.98 | 5,129 | +0.08(+0.35%) |
Jun 24, 2010 | 22.05 | 22.05 | 21.90 | 21.90 | 3,153 | -0.10(-0.45%) |
Jun 23, 2010 | 21.99 | 22.00 | 21.96 | 22.00 | 7,784 | +0.14(+0.64%) |
Jun 22, 2010 | 21.72 | 21.86 | 21.72 | 21.86 | 5,360 | +0.15(+0.70%) |
Jun 21, 2010 | 21.49 | 21.72 | 21.48 | 21.71 | 10,363 | +0.01(+0.04%) |
Jun 18, 2010 | 21.70 | 21.80 | 21.68 | 21.70 | 8,216 | -0.08(-0.35%) |
Jun 17, 2010 | 21.66 | 21.83 | 21.66 | 21.78 | 3,996 | +0.15(+0.68%) |
Jun 16, 2010 | 21.62 | 21.63 | 21.52 | 21.63 | 25,223 | +0.11(+0.53%) |
Jun 15, 2010 | 21.61 | 21.62 | 21.48 | 21.52 | 91,938 | -0.10(-0.47%) |
Jun 14, 2010 | 21.50 | 21.62 | 21.48 | 21.62 | 30,460 | -0.11(-0.49%) |
Jun 11, 2010 | 21.63 | 21.72 | 21.54 | 21.72 | 8,972 | +0.28(+1.29%) |
Jun 10, 2010 | 21.67 | 21.67 | 21.44 | 21.45 | 13,645 | -0.37(-1.71%) |
Jun 09, 2010 | 21.67 | 21.82 | 21.67 | 21.82 | 4,380 | +0.03(+0.15%) |
Jun 08, 2010 | 21.85 | 21.87 | 21.79 | 21.79 | 11,757 | -0.02(-0.10%) |
Jun 07, 2010 | 21.73 | 21.81 | 21.73 | 21.81 | 1,275 | +0.10(+0.48%) |
Jun 04, 2010 | 21.71 | 21.71 | 21.53 | 21.71 | 2,800 | +0.36(+1.70%) |
Jun 03, 2010 | 21.26 | 21.35 | 21.25 | 21.34 | 12,710 | -0.08(-0.36%) |
Jun 02, 2010 | 21.57 | 21.60 | 21.42 | 21.42 | 19,710 | -0.10(-0.46%) |