Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.95 | 24.23 | 23.66 | 24.01 | 27,879 | +0.04(+0.19%) |
Aug 30, 2010 | 24.04 | 24.22 | 23.93 | 23.96 | 1,119,806 | -0.27(-1.10%) |
Aug 27, 2010 | 23.61 | 24.24 | 23.48 | 24.23 | 1,192,453 | +0.61(+2.58%) |
Aug 26, 2010 | 23.90 | 24.10 | 23.46 | 23.62 | 1,093,219 | -0.12(-0.53%) |
Aug 25, 2010 | 23.81 | 23.88 | 23.25 | 23.74 | 2,672,508 | -0.29(-1.22%) |
Aug 24, 2010 | 24.14 | 24.24 | 23.75 | 24.04 | 200 | -0.47(-1.92%) |
Aug 23, 2010 | 24.90 | 25.20 | 24.46 | 24.51 | 1,200,975 | -0.32(-1.30%) |
Aug 20, 2010 | 24.77 | 25.03 | 24.50 | 24.83 | 813,753 | -0.18(-0.71%) |
Aug 19, 2010 | 25.45 | 25.52 | 24.71 | 25.01 | 200 | -0.62(-2.41%) |
Aug 18, 2010 | 25.60 | 25.82 | 25.42 | 25.62 | 705,640 | +0.02(+0.09%) |
Aug 17, 2010 | 25.26 | 25.76 | 25.11 | 25.60 | 955,538 | +0.51(+2.02%) |
Aug 16, 2010 | 24.85 | 25.23 | 24.79 | 25.09 | 902,684 | +0.02(+0.09%) |
Aug 13, 2010 | 25.07 | 25.36 | 25.04 | 25.07 | 750,023 | -0.22(-0.87%) |
Aug 12, 2010 | 25.01 | 25.56 | 24.95 | 25.29 | 1,170,231 | -0.18(-0.72%) |
Aug 11, 2010 | 25.93 | 26.03 | 25.23 | 25.48 | 159 | -1.01(-3.80%) |
Aug 10, 2010 | 26.56 | 26.84 | 26.26 | 26.48 | 1,471,239 | -0.29(-1.10%) |
Aug 09, 2010 | 26.70 | 26.85 | 26.59 | 26.78 | 770,373 | +0.21(+0.77%) |
Aug 06, 2010 | 26.57 | 26.67 | 25.89 | 26.57 | 1,363,263 | -0.18(-0.69%) |
Aug 05, 2010 | 26.60 | 26.84 | 26.50 | 26.75 | 1,121,275 | -0.10(-0.36%) |
Aug 04, 2010 | 26.87 | 26.98 | 26.62 | 26.85 | 1,253,823 | +0.00(+0.00%) |
Aug 03, 2010 | 27.14 | 27.29 | 26.79 | 26.85 | 968,652 | -0.27(-1.00%) |
Aug 02, 2010 | 26.89 | 27.22 | 26.78 | 27.12 | 1,541,708 | +0.79(+3.01%) |
Jul 30, 2010 | 26.33 | 26.73 | 26.12 | 26.33 | 2,380,482 | -0.26(-0.97%) |
Jul 29, 2010 | 26.81 | 27.04 | 26.24 | 26.59 | 3,457,438 | +0.02(+0.08%) |
Jul 28, 2010 | 28.10 | 28.50 | 26.25 | 26.56 | 3,692,669 | -1.28(-4.59%) |
Jul 27, 2010 | 27.84 | 28.14 | 27.49 | 27.84 | 159 | -0.10(-0.34%) |
Jul 26, 2010 | 27.39 | 28.11 | 27.36 | 27.94 | 1,943,465 | +0.66(+2.42%) |
Jul 23, 2010 | 25.76 | 27.33 | 25.62 | 27.28 | 2,739,263 | +1.46(+5.66%) |
Jul 22, 2010 | 25.36 | 26.14 | 25.29 | 25.81 | 1,145,578 | +0.82(+3.29%) |
Jul 21, 2010 | 25.55 | 25.55 | 24.77 | 24.99 | 782,240 | -0.31(-1.22%) |
Jul 20, 2010 | 25.30 | 25.33 | 24.35 | 25.30 | 922,513 | +0.43(+1.71%) |
Jul 19, 2010 | 24.73 | 24.96 | 24.49 | 24.87 | 711,883 | +0.23(+0.92%) |
Jul 16, 2010 | 24.65 | 25.34 | 24.60 | 24.65 | 1,108,605 | -0.66(-2.61%) |
Jul 15, 2010 | 25.56 | 25.56 | 25.01 | 25.31 | 681,235 | -0.31(-1.20%) |
Jul 14, 2010 | 25.54 | 25.81 | 25.40 | 25.62 | 929,890 | -0.07(-0.26%) |
Jul 13, 2010 | 25.79 | 26.06 | 25.65 | 25.68 | 1,659,681 | +0.15(+0.60%) |
Jul 12, 2010 | 25.30 | 25.65 | 25.19 | 25.53 | 1,280,154 | +0.10(+0.40%) |
Jul 09, 2010 | 25.43 | 25.45 | 24.91 | 25.43 | 1,072,813 | +0.46(+1.85%) |
Jul 08, 2010 | 24.73 | 25.03 | 24.58 | 24.96 | 20,969 | +0.39(+1.58%) |
Jul 07, 2010 | 23.45 | 24.57 | 23.45 | 24.57 | 2,352,301 | +1.31(+5.65%) |
Jul 06, 2010 | 23.71 | 23.94 | 23.02 | 23.26 | 142 | -0.15(-0.63%) |
Jul 02, 2010 | 23.41 | 23.74 | 23.24 | 23.41 | 1,091,929 | -0.18(-0.75%) |
Jul 01, 2010 | 23.55 | 23.77 | 22.96 | 23.58 | 2,730,039 | -0.01(-0.06%) |
Jun 30, 2010 | 23.71 | 24.08 | 23.50 | 23.60 | 630 | -0.19(-0.80%) |
Jun 29, 2010 | 24.68 | 24.68 | 23.62 | 23.79 | 2,659,626 | -1.45(-5.76%) |
Jun 25, 2010 | 25.24 | 25.37 | 24.60 | 25.24 | 2,569,808 | +0.48(+1.96%) |
Jun 24, 2010 | 24.84 | 25.00 | 24.44 | 24.76 | 1,771,541 | -0.18(-0.71%) |
Jun 23, 2010 | 24.82 | 25.06 | 24.35 | 24.93 | 1,531,034 | -0.07(-0.26%) |
Jun 22, 2010 | 25.44 | 25.78 | 24.94 | 25.00 | 1,703,421 | -0.37(-1.48%) |
Jun 21, 2010 | 26.15 | 26.15 | 25.20 | 25.37 | 1,711,023 | -0.47(-1.82%) |
Jun 18, 2010 | 25.84 | 25.99 | 25.69 | 25.84 | 1,130,701 | -0.01(-0.06%) |
Jun 17, 2010 | 26.30 | 26.31 | 25.62 | 25.86 | 1,249,272 | -0.38(-1.46%) |
Jun 16, 2010 | 25.87 | 26.46 | 25.70 | 26.24 | 3,166,100 | +0.12(+0.45%) |
Jun 15, 2010 | 25.54 | 26.14 | 25.31 | 26.12 | 3,145,678 | +0.86(+3.40%) |
Jun 14, 2010 | 25.24 | 25.65 | 25.19 | 25.26 | 3,725,438 | +0.26(+1.03%) |
Jun 11, 2010 | 24.15 | 25.01 | 24.01 | 25.01 | 3,442,481 | +0.61(+2.50%) |
Jun 10, 2010 | 23.78 | 24.41 | 23.73 | 24.40 | 1,650,633 | +1.14(+4.89%) |
Jun 09, 2010 | 23.17 | 23.54 | 23.01 | 23.26 | 2,937,862 | +0.21(+0.92%) |
Jun 08, 2010 | 22.95 | 23.35 | 22.69 | 23.05 | 2,410,585 | +0.04(+0.19%) |
Jun 07, 2010 | 23.58 | 23.63 | 22.98 | 23.00 | 2,505,436 | -0.57(-2.43%) |
Jun 04, 2010 | 23.57 | 24.57 | 23.52 | 23.57 | 2,765,118 | -1.47(-5.87%) |
Jun 03, 2010 | 24.76 | 25.32 | 24.76 | 25.04 | 1,353,175 | +0.24(+0.98%) |
Jun 02, 2010 | 24.32 | 24.83 | 24.24 | 24.80 | 1,342,559 | +0.53(+2.18%) |