Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.15 | 22.21 | 21.99 | 22.03 | 5,501 | -0.14(-0.63%) |
Aug 30, 2010 | 22.54 | 22.61 | 22.17 | 22.17 | 15,761 | -0.45(-1.99%) |
Aug 27, 2010 | 22.62 | 22.62 | 22.03 | 22.62 | 11,543 | +0.42(+1.89%) |
Aug 26, 2010 | 22.51 | 22.57 | 22.20 | 22.20 | 13,240 | -0.34(-1.51%) |
Aug 25, 2010 | 22.02 | 22.54 | 22.00 | 22.54 | 8,012 | +0.41(+1.85%) |
Aug 24, 2010 | 22.11 | 22.30 | 22.11 | 22.13 | 7,129 | -0.44(-1.95%) |
Aug 23, 2010 | 22.82 | 22.82 | 22.57 | 22.57 | 17,205 | -0.10(-0.44%) |
Aug 20, 2010 | 22.68 | 22.68 | 22.48 | 22.67 | 14,737 | -0.08(-0.35%) |
Aug 19, 2010 | 23.16 | 23.16 | 22.72 | 22.75 | 14,645 | -0.56(-2.40%) |
Aug 18, 2010 | 23.25 | 23.46 | 23.06 | 23.31 | 84,195 | +0.03(+0.13%) |
Aug 17, 2010 | 23.13 | 23.43 | 23.05 | 23.28 | 39,344 | +0.33(+1.44%) |
Aug 16, 2010 | 22.83 | 23.06 | 22.82 | 22.95 | 39,211 | -0.03(-0.13%) |
Aug 13, 2010 | 22.98 | 23.11 | 22.93 | 22.98 | 71,406 | -0.11(-0.48%) |
Aug 12, 2010 | 22.89 | 23.16 | 22.89 | 23.09 | 21,070 | +0.05(+0.22%) |
Aug 11, 2010 | 23.27 | 23.30 | 23.04 | 23.04 | 12,528 | -0.85(-3.56%) |
Aug 10, 2010 | 23.96 | 23.96 | 23.60 | 23.89 | 22,719 | -0.08(-0.35%) |
Aug 09, 2010 | 23.97 | 24.00 | 23.88 | 23.97 | 12,940 | +0.12(+0.49%) |
Aug 06, 2010 | 23.86 | 23.87 | 23.46 | 23.86 | 1,475,064 | +0.05(+0.19%) |
Aug 05, 2010 | 23.69 | 23.90 | 23.69 | 23.81 | 8,661 | -0.11(-0.46%) |
Aug 04, 2010 | 23.51 | 23.93 | 23.51 | 23.92 | 8,792 | +0.40(+1.70%) |
Aug 03, 2010 | 23.28 | 23.71 | 23.28 | 23.52 | 8,096 | +0.09(+0.38%) |
Aug 02, 2010 | 23.44 | 23.54 | 23.39 | 23.43 | 4,355 | +0.29(+1.25%) |
Jul 30, 2010 | 23.14 | 23.14 | 22.56 | 23.14 | 7,414 | +0.32(+1.40%) |
Jul 29, 2010 | 22.83 | 23.02 | 22.58 | 22.82 | 13,504 | +0.13(+0.57%) |
Jul 28, 2010 | 23.01 | 23.01 | 22.66 | 22.69 | 16,758 | -0.40(-1.72%) |
Jul 27, 2010 | 23.31 | 23.31 | 23.07 | 23.09 | 6,778 | -0.21(-0.91%) |
Jul 26, 2010 | 22.91 | 23.30 | 22.91 | 23.30 | 7,788 | +0.44(+1.92%) |
Jul 23, 2010 | 22.64 | 22.95 | 22.64 | 22.86 | 9,827 | +0.16(+0.70%) |
Jul 22, 2010 | 22.74 | 22.99 | 22.67 | 22.70 | 7,371 | +0.18(+0.80%) |
Jul 21, 2010 | 23.06 | 23.10 | 22.45 | 22.52 | 13,073 | -0.51(-2.21%) |
Jul 20, 2010 | 22.77 | 23.06 | 22.77 | 23.03 | 2,926 | +0.06(+0.26%) |
Jul 19, 2010 | 22.97 | 23.05 | 22.88 | 22.97 | 9,666 | -0.05(-0.22%) |
Jul 16, 2010 | 23.02 | 23.52 | 23.01 | 23.02 | 7,298 | -0.66(-2.79%) |
Jul 15, 2010 | 23.62 | 23.69 | 23.41 | 23.68 | 7,986 | +0.10(+0.42%) |
Jul 14, 2010 | 23.54 | 23.69 | 23.51 | 23.58 | 4,938 | -0.01(-0.04%) |
Jul 13, 2010 | 23.43 | 23.66 | 23.40 | 23.59 | 9,941 | +0.34(+1.46%) |
Jul 12, 2010 | 23.37 | 23.40 | 23.18 | 23.25 | 9,413 | -0.17(-0.73%) |
Jul 09, 2010 | 23.42 | 23.42 | 23.29 | 23.42 | 3,137 | +0.10(+0.43%) |
Jul 08, 2010 | 23.30 | 23.35 | 23.18 | 23.32 | 5,964 | +0.17(+0.73%) |
Jul 07, 2010 | 22.65 | 23.15 | 22.65 | 23.15 | 6,724 | +0.42(+1.85%) |
Jul 06, 2010 | 22.97 | 23.13 | 22.61 | 22.73 | 6,043 | -0.13(-0.57%) |
Jul 02, 2010 | 22.86 | 22.91 | 22.69 | 22.86 | 4,475 | -0.00(-0.01%) |
Jul 01, 2010 | 22.93 | 22.93 | 22.35 | 22.86 | 51,513 | -0.47(-2.00%) |
Jun 30, 2010 | 23.58 | 23.69 | 23.27 | 23.33 | 24,649 | -0.25(-1.06%) |
Jun 29, 2010 | 23.81 | 23.81 | 23.41 | 23.58 | 55,206 | -0.68(-2.79%) |
Jun 25, 2010 | 24.26 | 24.36 | 24.00 | 24.26 | 9,894 | +0.16(+0.65%) |
Jun 24, 2010 | 24.19 | 24.32 | 24.07 | 24.10 | 24,815 | -0.31(-1.27%) |
Jun 23, 2010 | 24.42 | 24.50 | 24.20 | 24.41 | 7,839 | -0.14(-0.57%) |
Jun 22, 2010 | 24.91 | 25.01 | 24.55 | 24.55 | 12,588 | -0.27(-1.09%) |
Jun 21, 2010 | 25.21 | 25.25 | 24.78 | 24.82 | 23,321 | -0.14(-0.56%) |
Jun 18, 2010 | 24.96 | 25.12 | 24.93 | 24.96 | 19,193 | -0.08(-0.32%) |
Jun 17, 2010 | 25.08 | 25.15 | 24.94 | 25.04 | 17,708 | -0.02(-0.07%) |
Jun 16, 2010 | 24.95 | 25.11 | 24.92 | 25.06 | 32,085 | +0.08(+0.31%) |
Jun 15, 2010 | 24.69 | 24.99 | 24.69 | 24.98 | 7,037 | +0.43(+1.75%) |
Jun 14, 2010 | 24.65 | 24.81 | 24.55 | 24.55 | 10,369 | +0.19(+0.78%) |
Jun 11, 2010 | 24.43 | 24.43 | 24.26 | 24.36 | 4,354 | +0.14(+0.58%) |
Jun 10, 2010 | 24.03 | 24.23 | 23.99 | 24.22 | 14,366 | +0.49(+2.06%) |
Jun 09, 2010 | 23.85 | 24.09 | 23.63 | 23.73 | 18,293 | +0.02(+0.08%) |
Jun 08, 2010 | 23.78 | 23.84 | 23.40 | 23.71 | 13,850 | -0.09(-0.38%) |
Jun 07, 2010 | 24.07 | 24.23 | 23.80 | 23.80 | 6,664 | -0.25(-1.03%) |
Jun 04, 2010 | 24.05 | 24.70 | 24.04 | 24.05 | 6,872 | -0.88(-3.53%) |
Jun 03, 2010 | 24.64 | 24.93 | 24.64 | 24.93 | 29,759 | +0.33(+1.33%) |
Jun 02, 2010 | 24.14 | 24.60 | 24.14 | 24.60 | 4,151 | +0.50(+2.07%) |