Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.28 | 24.43 | 24.03 | 24.28 | 6,121 | +0.02(+0.08%) |
Aug 30, 2010 | 24.60 | 24.60 | 24.25 | 24.26 | 529,113 | -0.34(-1.38%) |
Aug 27, 2010 | 24.60 | 24.62 | 24.09 | 24.60 | 166,231 | +0.42(+1.76%) |
Aug 26, 2010 | 24.45 | 24.45 | 24.10 | 24.18 | 127,087 | -0.08(-0.32%) |
Aug 25, 2010 | 24.16 | 24.30 | 24.00 | 24.25 | 266,882 | -0.01(-0.04%) |
Aug 24, 2010 | 24.02 | 24.40 | 24.01 | 24.26 | 175,468 | +0.04(+0.16%) |
Aug 23, 2010 | 24.33 | 24.45 | 24.21 | 24.22 | 108,614 | +0.11(+0.47%) |
Aug 20, 2010 | 24.03 | 24.14 | 23.88 | 24.11 | 64,653 | +0.04(+0.15%) |
Aug 19, 2010 | 24.39 | 24.39 | 23.98 | 24.07 | 53,656 | -0.38(-1.54%) |
Aug 18, 2010 | 24.55 | 24.63 | 24.27 | 24.45 | 92,240 | -0.13(-0.53%) |
Aug 17, 2010 | 24.41 | 24.70 | 24.41 | 24.58 | 142,105 | +0.26(+1.07%) |
Aug 16, 2010 | 24.18 | 24.36 | 24.06 | 24.32 | 78,593 | -0.01(-0.04%) |
Aug 13, 2010 | 24.33 | 24.47 | 24.25 | 24.33 | 73,926 | +0.12(+0.50%) |
Aug 12, 2010 | 24.12 | 24.28 | 23.93 | 24.21 | 183,741 | -0.07(-0.28%) |
Aug 11, 2010 | 24.51 | 24.54 | 24.26 | 24.28 | 169,347 | -0.50(-2.00%) |
Aug 10, 2010 | 24.52 | 24.90 | 24.43 | 24.77 | 117,073 | +0.07(+0.26%) |
Aug 09, 2010 | 24.69 | 24.83 | 24.64 | 24.71 | 96,289 | +0.11(+0.47%) |
Aug 06, 2010 | 24.59 | 24.60 | 24.26 | 24.59 | 61,963 | +0.02(+0.08%) |
Aug 05, 2010 | 24.46 | 24.57 | 24.34 | 24.57 | 108,409 | +0.05(+0.20%) |
Aug 04, 2010 | 24.52 | 24.55 | 24.33 | 24.53 | 451,866 | +0.06(+0.25%) |
Aug 03, 2010 | 24.38 | 24.66 | 24.38 | 24.46 | 88,470 | -0.08(-0.33%) |
Aug 02, 2010 | 24.52 | 24.55 | 24.32 | 24.54 | 458,217 | +0.45(+1.87%) |
Jul 30, 2010 | 24.09 | 24.17 | 23.94 | 24.09 | 110,175 | -0.12(-0.50%) |
Jul 29, 2010 | 24.74 | 24.74 | 24.14 | 24.21 | 64,864 | -0.37(-1.49%) |
Jul 28, 2010 | 24.75 | 24.79 | 24.54 | 24.58 | 125,018 | -0.18(-0.74%) |
Jul 27, 2010 | 24.58 | 24.79 | 24.46 | 24.76 | 293,285 | +0.34(+1.39%) |
Jul 26, 2010 | 24.32 | 24.43 | 24.24 | 24.42 | 194,039 | +0.21(+0.88%) |
Jul 23, 2010 | 24.18 | 24.25 | 24.01 | 24.21 | 107,344 | +0.02(+0.08%) |
Jul 22, 2010 | 24.08 | 24.25 | 23.99 | 24.19 | 66,967 | +0.43(+1.82%) |
Jul 21, 2010 | 24.24 | 24.26 | 23.65 | 23.76 | 167,486 | -0.34(-1.41%) |
Jul 20, 2010 | 23.66 | 24.10 | 23.59 | 24.10 | 897,596 | +0.23(+0.94%) |
Jul 19, 2010 | 23.55 | 23.93 | 23.55 | 23.88 | 48,227 | +0.36(+1.51%) |
Jul 16, 2010 | 23.52 | 23.88 | 23.51 | 23.52 | 58,397 | -0.46(-1.93%) |
Jul 15, 2010 | 23.93 | 24.02 | 23.66 | 23.98 | 321,145 | +0.16(+0.66%) |
Jul 14, 2010 | 23.78 | 23.85 | 23.60 | 23.83 | 87,778 | -0.04(-0.15%) |
Jul 13, 2010 | 23.93 | 23.95 | 23.72 | 23.86 | 113,376 | +0.12(+0.51%) |
Jul 12, 2010 | 23.60 | 23.76 | 23.60 | 23.74 | 67,918 | +0.07(+0.28%) |
Jul 09, 2010 | 23.68 | 23.70 | 23.43 | 23.68 | 72,922 | +0.15(+0.63%) |
Jul 08, 2010 | 23.54 | 23.55 | 23.33 | 23.53 | 236,244 | +0.22(+0.92%) |
Jul 07, 2010 | 22.61 | 23.33 | 22.61 | 23.31 | 50,513 | +0.70(+3.09%) |
Jul 06, 2010 | 22.52 | 22.74 | 22.44 | 22.61 | 75,331 | +0.23(+1.01%) |
Jul 02, 2010 | 22.39 | 22.51 | 22.34 | 22.39 | 100,143 | +0.00(+0.01%) |
Jul 01, 2010 | 22.41 | 22.50 | 22.20 | 22.39 | 134,289 | -0.08(-0.33%) |
Jun 30, 2010 | 22.62 | 22.83 | 22.40 | 22.46 | 93,590 | -0.16(-0.69%) |
Jun 29, 2010 | 22.91 | 22.91 | 22.54 | 22.62 | 96,865 | -0.34(-1.50%) |
Jun 25, 2010 | 22.96 | 22.99 | 22.70 | 22.96 | 174,348 | +0.14(+0.63%) |
Jun 24, 2010 | 22.88 | 23.13 | 22.82 | 22.82 | 115,785 | -0.12(-0.53%) |
Jun 23, 2010 | 23.15 | 23.16 | 22.85 | 22.94 | 488,121 | -0.25(-1.06%) |
Jun 22, 2010 | 23.74 | 23.75 | 23.16 | 23.18 | 174,407 | -0.55(-2.30%) |
Jun 21, 2010 | 24.12 | 24.26 | 23.64 | 23.73 | 140,116 | -0.18(-0.76%) |
Jun 18, 2010 | 23.91 | 23.96 | 23.80 | 23.91 | 309,275 | +0.04(+0.18%) |
Jun 17, 2010 | 23.74 | 23.89 | 23.56 | 23.87 | 536,104 | +0.17(+0.72%) |
Jun 16, 2010 | 23.37 | 23.79 | 23.37 | 23.70 | 171,251 | +0.14(+0.58%) |
Jun 15, 2010 | 23.31 | 23.56 | 23.24 | 23.56 | 121,710 | +0.49(+2.12%) |
Jun 14, 2010 | 23.16 | 23.27 | 23.07 | 23.07 | 123,830 | +0.08(+0.35%) |
Jun 11, 2010 | 22.71 | 22.99 | 22.71 | 22.99 | 180,165 | +0.02(+0.08%) |
Jun 10, 2010 | 22.71 | 22.98 | 22.70 | 22.97 | 136,617 | +0.58(+2.57%) |
Jun 09, 2010 | 22.72 | 22.72 | 22.32 | 22.40 | 127,209 | -0.13(-0.59%) |
Jun 08, 2010 | 22.25 | 22.53 | 22.14 | 22.53 | 188,489 | +0.32(+1.44%) |
Jun 07, 2010 | 22.17 | 22.54 | 22.17 | 22.21 | 440,926 | +0.05(+0.23%) |
Jun 04, 2010 | 22.16 | 22.66 | 22.07 | 22.16 | 256,050 | -0.69(-3.02%) |
Jun 03, 2010 | 22.74 | 22.86 | 22.65 | 22.85 | 160,050 | +0.27(+1.17%) |
Jun 02, 2010 | 22.16 | 22.58 | 22.13 | 22.58 | 116,406 | +0.43(+1.94%) |