Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.01 | 23.34 | 22.62 | 23.05 | 14,986 | +0.12(+0.52%) |
Aug 30, 2010 | 23.27 | 23.43 | 22.93 | 22.93 | 2,856,431 | -0.44(-1.90%) |
Aug 27, 2010 | 23.37 | 23.43 | 22.48 | 23.37 | 3,273,496 | +0.66(+2.89%) |
Aug 26, 2010 | 22.89 | 23.17 | 22.62 | 22.72 | 2,409,100 | +0.06(+0.25%) |
Aug 25, 2010 | 22.54 | 22.77 | 22.14 | 22.66 | 2,535,934 | -0.11(-0.49%) |
Aug 24, 2010 | 22.86 | 22.93 | 22.60 | 22.77 | 486 | -0.47(-2.03%) |
Aug 23, 2010 | 23.82 | 23.86 | 23.18 | 23.24 | 3,590,227 | -0.41(-1.73%) |
Aug 20, 2010 | 23.57 | 23.73 | 23.32 | 23.65 | 1,505,249 | -0.14(-0.60%) |
Aug 19, 2010 | 24.19 | 24.29 | 23.58 | 23.80 | 486 | -0.54(-2.23%) |
Aug 18, 2010 | 24.32 | 24.49 | 24.01 | 24.34 | 1,351,666 | +0.02(+0.06%) |
Aug 17, 2010 | 24.05 | 24.59 | 23.94 | 24.32 | 2,216,550 | +0.56(+2.37%) |
Aug 16, 2010 | 23.55 | 23.89 | 23.33 | 23.76 | 1,429,872 | -0.01(-0.04%) |
Aug 13, 2010 | 23.77 | 23.97 | 23.72 | 23.77 | 1,053,779 | -0.10(-0.43%) |
Aug 12, 2010 | 23.60 | 24.00 | 23.56 | 23.87 | 2,064,857 | -0.13(-0.53%) |
Aug 11, 2010 | 24.69 | 24.76 | 23.94 | 24.00 | 388 | -1.33(-5.24%) |
Aug 10, 2010 | 25.27 | 25.46 | 24.94 | 25.33 | 4,158,027 | +0.23(+0.90%) |
Aug 09, 2010 | 25.28 | 25.29 | 24.89 | 25.10 | 2,211,116 | -0.09(-0.37%) |
Aug 06, 2010 | 25.20 | 25.20 | 24.60 | 25.20 | 2,268,460 | +0.07(+0.29%) |
Aug 05, 2010 | 25.09 | 25.35 | 24.99 | 25.12 | 1,897,056 | -0.16(-0.63%) |
Aug 04, 2010 | 24.93 | 25.31 | 24.81 | 25.28 | 2,036,461 | +0.41(+1.65%) |
Aug 03, 2010 | 24.89 | 25.11 | 24.71 | 24.87 | 2,248,239 | -0.16(-0.65%) |
Aug 02, 2010 | 25.09 | 25.27 | 24.73 | 25.04 | 3,168,619 | +0.47(+1.90%) |
Jul 30, 2010 | 24.57 | 24.65 | 23.97 | 24.57 | 3,053,862 | +0.12(+0.50%) |
Jul 29, 2010 | 24.45 | 24.65 | 24.13 | 24.45 | 3,293,700 | +0.20(+0.85%) |
Jul 28, 2010 | 24.24 | 24.52 | 24.11 | 24.24 | 158,603 | -0.03(-0.13%) |
Jul 27, 2010 | 24.27 | 25.02 | 24.23 | 24.27 | 388 | -0.59(-2.37%) |
Jul 26, 2010 | 24.59 | 24.97 | 24.30 | 24.86 | 3,128,841 | +0.41(+1.68%) |
Jul 23, 2010 | 24.97 | 24.97 | 23.98 | 24.45 | 6,780,794 | +0.87(+3.69%) |
Jul 22, 2010 | 23.05 | 23.60 | 22.96 | 23.58 | 4,346,329 | +0.89(+3.93%) |
Jul 21, 2010 | 22.57 | 22.98 | 22.45 | 22.69 | 3,628,365 | +0.32(+1.42%) |
Jul 20, 2010 | 22.37 | 22.39 | 21.69 | 22.37 | 2,337,177 | +0.30(+1.35%) |
Jul 19, 2010 | 21.97 | 22.13 | 21.63 | 22.08 | 1,424,891 | +0.27(+1.22%) |
Jul 16, 2010 | 21.81 | 22.42 | 21.75 | 21.81 | 2,787,969 | -0.60(-2.67%) |
Jul 15, 2010 | 22.74 | 22.82 | 22.15 | 22.41 | 2,842,425 | -0.38(-1.66%) |
Jul 14, 2010 | 22.65 | 23.00 | 22.50 | 22.79 | 2,010,015 | +0.06(+0.25%) |
Jul 13, 2010 | 22.64 | 22.94 | 22.60 | 22.73 | 780 | +0.48(+2.14%) |
Jul 12, 2010 | 22.49 | 22.55 | 22.05 | 22.26 | 2,112,322 | -0.37(-1.63%) |
Jul 09, 2010 | 22.62 | 22.70 | 22.22 | 22.62 | 1,942,197 | +0.30(+1.33%) |
Jul 08, 2010 | 22.32 | 22.46 | 21.97 | 22.33 | 2,051,849 | +0.24(+1.09%) |
Jul 07, 2010 | 21.34 | 22.12 | 21.27 | 22.09 | 3,060,221 | +0.75(+3.50%) |
Jul 06, 2010 | 21.40 | 21.76 | 21.12 | 21.34 | 2,944 | +0.28(+1.34%) |
Jul 02, 2010 | 21.06 | 21.36 | 20.92 | 21.06 | 2,188,120 | -0.10(-0.48%) |
Jul 01, 2010 | 21.38 | 21.51 | 20.74 | 21.16 | 3,575,379 | -0.25(-1.15%) |
Jun 30, 2010 | 21.47 | 21.88 | 21.33 | 21.41 | 1,163 | -0.06(-0.29%) |
Jun 29, 2010 | 21.96 | 22.03 | 21.29 | 21.47 | 3,608,133 | -1.14(-5.05%) |
Jun 25, 2010 | 22.61 | 22.65 | 22.10 | 22.61 | 4,292,795 | +0.43(+1.94%) |
Jun 24, 2010 | 22.62 | 22.79 | 22.12 | 22.18 | 2,965,766 | -0.54(-2.37%) |
Jun 23, 2010 | 22.78 | 22.92 | 22.25 | 22.72 | 3,566,158 | -0.07(-0.31%) |
Jun 22, 2010 | 23.79 | 23.83 | 22.73 | 22.79 | 5,215,785 | -0.94(-3.95%) |
Jun 21, 2010 | 23.74 | 24.16 | 23.59 | 23.73 | 2,384,339 | +0.35(+1.51%) |
Jun 18, 2010 | 23.37 | 23.67 | 23.22 | 23.37 | 3,236,720 | -0.16(-0.70%) |
Jun 17, 2010 | 23.82 | 23.89 | 23.28 | 23.54 | 3,202,445 | -0.23(-0.97%) |
Jun 16, 2010 | 23.72 | 23.95 | 23.64 | 23.77 | 2,475,479 | -0.28(-1.15%) |
Jun 15, 2010 | 23.43 | 24.08 | 23.43 | 24.04 | 2,700,164 | +0.78(+3.37%) |
Jun 14, 2010 | 23.42 | 23.74 | 23.18 | 23.26 | 2,850,137 | +0.14(+0.60%) |
Jun 11, 2010 | 22.58 | 23.14 | 22.53 | 23.12 | 3,216,347 | +0.25(+1.10%) |
Jun 10, 2010 | 22.32 | 22.88 | 22.30 | 22.87 | 3,376,107 | +1.00(+4.59%) |
Jun 09, 2010 | 21.82 | 22.52 | 21.77 | 21.87 | 3,108,642 | +0.20(+0.95%) |
Jun 08, 2010 | 21.51 | 21.83 | 21.22 | 21.66 | 2,421,251 | +0.16(+0.74%) |
Jun 07, 2010 | 22.05 | 22.22 | 21.47 | 21.50 | 2,849,190 | -0.55(-2.49%) |
Jun 04, 2010 | 22.05 | 23.00 | 21.95 | 22.05 | 3,258,822 | -1.25(-5.36%) |
Jun 03, 2010 | 23.10 | 23.59 | 23.10 | 23.30 | 3,688,752 | +0.17(+0.73%) |
Jun 02, 2010 | 23.13 | 23.15 | 22.21 | 23.13 | 3,376,117 | +0.74(+3.29%) |