Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.59 | 22.78 | 22.59 | 22.65 | 16,614 | +0.54(+2.44%) |
Aug 30, 2010 | 22.30 | 22.46 | 22.11 | 22.11 | 16,616 | -0.10(-0.45%) |
Aug 27, 2010 | 22.00 | 22.31 | 22.00 | 22.21 | 28,024 | +0.26(+1.18%) |
Aug 26, 2010 | 22.25 | 22.25 | 21.95 | 21.95 | 14,926 | -0.28(-1.26%) |
Aug 25, 2010 | 22.06 | 22.39 | 22.06 | 22.23 | 22,493 | +0.50(+2.30%) |
Aug 24, 2010 | 21.58 | 21.80 | 21.58 | 21.73 | 26,630 | +0.13(+0.60%) |
Aug 23, 2010 | 21.60 | 21.75 | 21.60 | 21.60 | 33,863 | -0.10(-0.46%) |
Aug 20, 2010 | 21.65 | 21.78 | 21.57 | 21.70 | 12,477 | +0.05(+0.23%) |
Aug 19, 2010 | 21.85 | 21.85 | 21.65 | 21.65 | 17,007 | -0.11(-0.51%) |
Aug 18, 2010 | 21.72 | 21.88 | 21.68 | 21.76 | 14,749 | -0.01(-0.05%) |
Aug 17, 2010 | 21.57 | 21.85 | 21.57 | 21.77 | 27,124 | +0.16(+0.74%) |
Aug 16, 2010 | 21.60 | 21.89 | 21.60 | 21.61 | 15,626 | -0.47(-2.13%) |
Aug 13, 2010 | 22.18 | 22.19 | 22.06 | 22.08 | 12,971 | +0.13(+0.59%) |
Aug 12, 2010 | 22.00 | 22.07 | 21.78 | 21.95 | 21,763 | -0.33(-1.48%) |
Aug 11, 2010 | 22.40 | 22.48 | 22.25 | 22.28 | 26,847 | -0.41(-1.81%) |
Aug 10, 2010 | 22.50 | 22.69 | 22.45 | 22.69 | 67,384 | +0.09(+0.40%) |
Aug 09, 2010 | 22.49 | 22.60 | 22.49 | 22.60 | 13,736 | +0.10(+0.44%) |
Aug 06, 2010 | 22.54 | 22.66 | 22.50 | 22.50 | 45,939 | -0.52(-2.26%) |
Aug 05, 2010 | 23.10 | 23.10 | 22.91 | 23.02 | 21,967 | -0.04(-0.17%) |
Aug 04, 2010 | 23.15 | 23.15 | 22.99 | 23.06 | 19,350 | -0.09(-0.39%) |
Aug 03, 2010 | 23.20 | 23.32 | 23.11 | 23.15 | 20,514 | -0.09(-0.39%) |
Aug 02, 2010 | 23.30 | 23.35 | 23.20 | 23.24 | 35,771 | +0.44(+1.93%) |
Jul 30, 2010 | 22.75 | 22.96 | 22.65 | 22.80 | 24,933 | +0.21(+0.93%) |
Jul 29, 2010 | 22.70 | 22.92 | 22.58 | 22.59 | 20,602 | +0.07(+0.31%) |
Jul 28, 2010 | 22.59 | 22.80 | 22.50 | 22.52 | 21,384 | -0.18(-0.79%) |
Jul 27, 2010 | 22.62 | 22.79 | 22.50 | 22.70 | 37,792 | +0.07(+0.31%) |
Jul 26, 2010 | 22.50 | 22.75 | 22.50 | 22.63 | 46,211 | +0.03(+0.13%) |
Jul 23, 2010 | 22.35 | 22.60 | 22.35 | 22.60 | 24,544 | +0.25(+1.12%) |
Jul 22, 2010 | 22.42 | 22.43 | 22.14 | 22.35 | 31,331 | +0.40(+1.82%) |
Jul 21, 2010 | 22.35 | 22.42 | 21.95 | 21.95 | 16,135 | -0.60(-2.66%) |
Jul 20, 2010 | 22.25 | 22.60 | 22.25 | 22.55 | 41,583 | +0.33(+1.49%) |
Jul 19, 2010 | 22.49 | 22.49 | 22.22 | 22.22 | 15,996 | -0.15(-0.67%) |
Jul 16, 2010 | 22.59 | 22.61 | 22.28 | 22.37 | 28,659 | -0.15(-0.67%) |
Jul 15, 2010 | 22.55 | 22.57 | 22.35 | 22.52 | 23,057 | -0.33(-1.44%) |
Jul 14, 2010 | 22.75 | 23.04 | 22.66 | 22.85 | 61,499 | +0.16(+0.71%) |
Jul 13, 2010 | 22.50 | 22.73 | 22.50 | 22.69 | 31,863 | +0.29(+1.29%) |
Jul 12, 2010 | 22.30 | 22.63 | 22.30 | 22.40 | 18,579 | +0.05(+0.22%) |
Jul 09, 2010 | 22.21 | 22.46 | 22.10 | 22.35 | 26,625 | +0.25(+1.13%) |
Jul 08, 2010 | 22.10 | 22.15 | 22.00 | 22.10 | 30,021 | -0.05(-0.23%) |
Jul 07, 2010 | 21.85 | 22.20 | 21.82 | 22.15 | 26,107 | +0.28(+1.28%) |
Jul 06, 2010 | 22.05 | 22.29 | 21.86 | 21.87 | 22,758 | -0.05(-0.23%) |
Jul 02, 2010 | 22.00 | 22.23 | 21.70 | 21.92 | 54,974 | +0.41(+1.91%) |
Jul 01, 2010 | 21.64 | 21.75 | 21.37 | 21.51 | 52,040 | +0.17(+0.80%) |
Jun 30, 2010 | 21.59 | 21.75 | 21.34 | 21.34 | 33,339 | +0.02(+0.09%) |
Jun 29, 2010 | 21.50 | 21.84 | 21.26 | 21.32 | 25,987 | -0.72(-3.27%) |
Jun 25, 2010 | 21.77 | 22.07 | 21.70 | 22.04 | 92,421 | +0.29(+1.33%) |
Jun 24, 2010 | 21.76 | 21.79 | 21.51 | 21.75 | 43,960 | -0.05(-0.23%) |
Jun 23, 2010 | 21.78 | 21.94 | 21.65 | 21.80 | 37,059 | +0.10(+0.46%) |
Jun 22, 2010 | 21.85 | 22.12 | 21.70 | 21.70 | 28,688 | -0.71(-3.17%) |
Jun 21, 2010 | 22.60 | 22.82 | 22.41 | 22.41 | 117,947 | +0.18(+0.81%) |
Jun 18, 2010 | 22.21 | 22.30 | 22.14 | 22.23 | 39,458 | +0.40(+1.83%) |
Jun 17, 2010 | 21.85 | 21.95 | 21.76 | 21.83 | 16,929 | +0.32(+1.49%) |
Jun 16, 2010 | 21.49 | 21.60 | 21.40 | 21.51 | 19,327 | -0.16(-0.74%) |
Jun 15, 2010 | 21.20 | 21.67 | 21.20 | 21.67 | 19,514 | +0.52(+2.46%) |
Jun 14, 2010 | 21.25 | 21.48 | 21.15 | 21.15 | 20,692 | +0.16(+0.76%) |
Jun 11, 2010 | 20.97 | 21.05 | 20.94 | 20.99 | 32,827 | -0.04(-0.19%) |
Jun 10, 2010 | 20.83 | 21.05 | 20.83 | 21.03 | 41,092 | +0.80(+3.95%) |
Jun 09, 2010 | 20.25 | 20.55 | 20.23 | 20.23 | 24,264 | -0.04(-0.20%) |
Jun 08, 2010 | 20.20 | 20.44 | 20.15 | 20.27 | 14,020 | +0.20(+1.00%) |
Jun 07, 2010 | 20.60 | 20.60 | 20.07 | 20.07 | 17,954 | -0.44(-2.15%) |
Jun 04, 2010 | 20.57 | 20.73 | 20.51 | 20.51 | 19,631 | -0.30(-1.44%) |
Jun 03, 2010 | 20.94 | 21.14 | 20.81 | 20.81 | 29,270 | +0.05(+0.24%) |
Jun 02, 2010 | 20.48 | 20.85 | 20.48 | 20.76 | 41,587 | +0.54(+2.67%) |