Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.19 | 24.22 | 24.13 | 24.21 | 69,031 | +0.06(+0.26%) |
Aug 30, 2010 | 24.21 | 24.21 | 24.13 | 24.15 | 18,493 | +0.00(+0.00%) |
Aug 27, 2010 | 24.15 | 24.16 | 24.08 | 24.15 | 221,163 | +0.04(+0.17%) |
Aug 26, 2010 | 24.15 | 24.15 | 24.11 | 24.11 | 13,433 | -0.01(-0.03%) |
Aug 25, 2010 | 24.12 | 24.15 | 24.11 | 24.12 | 97,008 | -0.01(-0.03%) |
Aug 24, 2010 | 24.20 | 24.20 | 24.12 | 24.12 | 63,155 | -0.06(-0.23%) |
Aug 23, 2010 | 24.11 | 24.18 | 24.11 | 24.18 | 69,379 | +0.04(+0.16%) |
Aug 20, 2010 | 24.15 | 24.15 | 24.12 | 24.14 | 6,131 | -0.01(-0.03%) |
Aug 19, 2010 | 24.12 | 24.16 | 24.12 | 24.15 | 95,117 | +0.00(+0.00%) |
Aug 18, 2010 | 24.12 | 24.16 | 24.12 | 24.15 | 32,533 | -0.01(-0.03%) |
Aug 17, 2010 | 24.16 | 24.16 | 24.11 | 24.16 | 13,365 | +0.00(+0.00%) |
Aug 16, 2010 | 24.14 | 24.16 | 24.12 | 24.16 | 14,624 | +0.06(+0.26%) |
Aug 13, 2010 | 24.09 | 24.19 | 24.08 | 24.09 | 197,924 | -0.04(-0.16%) |
Aug 12, 2010 | 24.13 | 24.15 | 24.11 | 24.13 | 38,326 | -0.01(-0.03%) |
Aug 11, 2010 | 24.10 | 24.16 | 24.10 | 24.14 | 31,685 | +0.02(+0.10%) |
Aug 10, 2010 | 24.16 | 24.16 | 24.09 | 24.12 | 71,479 | -0.02(-0.07%) |
Aug 09, 2010 | 24.15 | 24.18 | 24.12 | 24.13 | 38,636 | -0.02(-0.10%) |
Aug 06, 2010 | 24.16 | 24.16 | 24.12 | 24.16 | 15,676 | +0.02(+0.10%) |
Aug 05, 2010 | 24.12 | 24.17 | 24.09 | 24.13 | 44,058 | +0.02(+0.07%) |
Aug 04, 2010 | 24.16 | 24.16 | 24.10 | 24.12 | 44,006 | -0.03(-0.13%) |
Aug 03, 2010 | 24.15 | 24.16 | 24.08 | 24.15 | 299,083 | +0.03(+0.13%) |
Aug 02, 2010 | 24.12 | 24.12 | 24.07 | 24.12 | 26,819 | -0.01(-0.03%) |
Jul 30, 2010 | 24.12 | 24.12 | 24.09 | 24.12 | 18,049 | +0.02(+0.10%) |
Jul 29, 2010 | 24.11 | 24.12 | 24.08 | 24.10 | 1,277,188 | +0.00(+0.00%) |
Jul 28, 2010 | 24.10 | 24.10 | 24.07 | 24.10 | 41,656 | +0.02(+0.07%) |
Jul 27, 2010 | 24.05 | 24.13 | 24.05 | 24.08 | 73,825 | -0.01(-0.03%) |
Jul 26, 2010 | 24.11 | 24.12 | 24.05 | 24.09 | 407,448 | +0.01(+0.03%) |
Jul 23, 2010 | 24.10 | 24.11 | 24.04 | 24.08 | 53,180 | -0.01(-0.03%) |
Jul 22, 2010 | 24.10 | 24.10 | 24.05 | 24.09 | 35,051 | +0.01(+0.03%) |
Jul 21, 2010 | 24.07 | 24.10 | 24.04 | 24.08 | 52,357 | -0.01(-0.03%) |
Jul 20, 2010 | 24.03 | 24.09 | 24.03 | 24.09 | 801,754 | +0.06(+0.23%) |
Jul 19, 2010 | 24.08 | 24.08 | 24.03 | 24.04 | 12,744 | +0.00(+0.00%) |
Jul 16, 2010 | 24.04 | 24.07 | 24.01 | 24.04 | 22,633 | -0.02(-0.07%) |
Jul 15, 2010 | 24.04 | 24.05 | 24.00 | 24.05 | 29,940 | +0.02(+0.10%) |
Jul 14, 2010 | 23.98 | 24.03 | 23.98 | 24.03 | 23,258 | +0.05(+0.20%) |
Jul 13, 2010 | 23.93 | 23.99 | 23.93 | 23.98 | 27,456 | +0.01(+0.03%) |
Jul 12, 2010 | 23.97 | 23.99 | 23.94 | 23.97 | 44,917 | +0.00(+0.00%) |
Jul 09, 2010 | 23.97 | 23.97 | 23.93 | 23.97 | 40,745 | +0.02(+0.07%) |
Jul 08, 2010 | 23.96 | 23.97 | 23.92 | 23.96 | 48,001 | +0.01(+0.03%) |
Jul 07, 2010 | 23.96 | 23.96 | 23.91 | 23.95 | 32,150 | +0.02(+0.07%) |
Jul 06, 2010 | 23.96 | 23.96 | 23.90 | 23.93 | 24,920 | +0.02(+0.10%) |
Jul 02, 2010 | 23.91 | 23.96 | 23.91 | 23.91 | 177,017 | +0.00(+0.00%) |
Jul 01, 2010 | 23.94 | 23.96 | 23.91 | 23.91 | 55,975 | -0.02(-0.07%) |
Jun 30, 2010 | 23.96 | 23.96 | 23.91 | 23.93 | 40,179 | -0.01(-0.05%) |
Jun 29, 2010 | 23.95 | 23.96 | 23.91 | 23.94 | 17,669 | +0.02(+0.08%) |
Jun 25, 2010 | 23.92 | 23.92 | 23.87 | 23.92 | 38,857 | +0.02(+0.07%) |
Jun 24, 2010 | 23.88 | 23.91 | 23.86 | 23.90 | 33,264 | +0.03(+0.13%) |
Jun 23, 2010 | 23.93 | 23.93 | 23.86 | 23.87 | 220,959 | -0.00(-0.02%) |
Jun 22, 2010 | 23.85 | 23.91 | 23.84 | 23.87 | 485,957 | +0.03(+0.12%) |
Jun 21, 2010 | 23.91 | 23.91 | 23.85 | 23.85 | 69,908 | -0.04(-0.16%) |
Jun 18, 2010 | 23.89 | 23.92 | 23.88 | 23.89 | 49,239 | +0.01(+0.06%) |
Jun 17, 2010 | 23.86 | 23.89 | 23.83 | 23.87 | 32,342 | +0.00(+0.01%) |
Jun 16, 2010 | 23.88 | 23.88 | 23.84 | 23.87 | 9,098 | +0.00(+0.00%) |
Jun 15, 2010 | 23.87 | 23.87 | 23.81 | 23.87 | 286,904 | +0.06(+0.26%) |
Jun 14, 2010 | 23.79 | 23.84 | 23.78 | 23.81 | 25,491 | +0.00(+0.01%) |
Jun 11, 2010 | 23.82 | 23.82 | 23.79 | 23.81 | 170,457 | -0.02(-0.10%) |
Jun 10, 2010 | 23.88 | 23.88 | 23.81 | 23.83 | 43,401 | -0.04(-0.16%) |
Jun 09, 2010 | 23.89 | 23.89 | 23.83 | 23.87 | 21,492 | +0.02(+0.09%) |
Jun 08, 2010 | 23.91 | 23.91 | 23.85 | 23.85 | 33,511 | -0.06(-0.27%) |
Jun 07, 2010 | 23.83 | 23.91 | 23.83 | 23.91 | 9,396 | +0.04(+0.15%) |
Jun 04, 2010 | 23.87 | 23.89 | 23.81 | 23.87 | 9,649 | +0.06(+0.25%) |
Jun 03, 2010 | 23.88 | 23.88 | 23.81 | 23.81 | 29,907 | +0.01(+0.03%) |
Jun 02, 2010 | 23.82 | 23.87 | 23.81 | 23.81 | 62,626 | -0.09(-0.37%) |