Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.48 | 25.05 | 24.09 | 25.00 | 94,384 | +0.58(+2.38%) |
Aug 30, 2010 | 24.76 | 25.66 | 24.34 | 24.42 | 78,023 | -0.45(-1.81%) |
Aug 27, 2010 | 23.45 | 26.50 | 23.05 | 24.87 | 254,802 | +1.74(+7.52%) |
Aug 26, 2010 | 22.85 | 23.87 | 22.41 | 23.13 | 88,598 | +0.52(+2.30%) |
Aug 25, 2010 | 22.05 | 22.67 | 21.99 | 22.61 | 59,423 | +0.33(+1.48%) |
Aug 24, 2010 | 22.00 | 22.51 | 21.85 | 22.28 | 111,942 | +0.18(+0.81%) |
Aug 23, 2010 | 21.97 | 22.37 | 21.57 | 22.10 | 169,222 | +0.32(+1.47%) |
Aug 20, 2010 | 22.73 | 23.14 | 21.76 | 21.78 | 199,212 | -1.15(-5.02%) |
Aug 19, 2010 | 22.85 | 23.46 | 22.40 | 22.93 | 140,134 | +0.13(+0.57%) |
Aug 18, 2010 | 22.05 | 22.85 | 21.95 | 22.80 | 85,158 | +0.79(+3.59%) |
Aug 17, 2010 | 21.73 | 22.24 | 21.73 | 22.01 | 71,466 | +0.39(+1.80%) |
Aug 16, 2010 | 21.48 | 21.89 | 21.41 | 21.62 | 53,479 | -0.01(-0.05%) |
Aug 13, 2010 | 21.69 | 21.82 | 21.55 | 21.63 | 80,329 | -0.18(-0.83%) |
Aug 12, 2010 | 21.51 | 22.60 | 21.51 | 21.81 | 55,543 | -0.09(-0.41%) |
Aug 11, 2010 | 22.11 | 22.49 | 21.68 | 21.90 | 68,126 | -0.61(-2.71%) |
Aug 10, 2010 | 22.39 | 22.97 | 22.20 | 22.51 | 36,466 | -0.15(-0.66%) |
Aug 09, 2010 | 22.18 | 22.71 | 21.84 | 22.66 | 32,139 | +0.64(+2.91%) |
Aug 06, 2010 | 22.01 | 22.13 | 21.27 | 22.02 | 94,621 | -0.17(-0.77%) |
Aug 05, 2010 | 22.79 | 22.79 | 22.15 | 22.19 | 61,906 | -0.65(-2.85%) |
Aug 04, 2010 | 22.87 | 22.95 | 22.63 | 22.84 | 29,569 | +0.02(+0.09%) |
Aug 03, 2010 | 22.97 | 23.05 | 22.38 | 22.82 | 55,745 | -0.30(-1.30%) |
Aug 02, 2010 | 23.53 | 23.53 | 23.00 | 23.12 | 42,219 | -0.16(-0.69%) |
Jul 30, 2010 | 22.73 | 23.73 | 22.73 | 23.28 | 79,703 | +0.19(+0.82%) |
Jul 29, 2010 | 23.32 | 23.35 | 22.55 | 23.09 | 36,749 | -0.01(-0.04%) |
Jul 28, 2010 | 23.33 | 23.56 | 22.95 | 23.10 | 62,413 | -0.19(-0.82%) |
Jul 27, 2010 | 24.26 | 24.40 | 23.26 | 23.29 | 106,700 | -0.74(-3.08%) |
Jul 26, 2010 | 23.40 | 24.07 | 22.68 | 24.03 | 72,029 | +0.63(+2.69%) |
Jul 23, 2010 | 22.52 | 23.55 | 22.35 | 23.40 | 94,531 | +0.73(+3.22%) |
Jul 22, 2010 | 22.21 | 22.75 | 22.12 | 22.67 | 109,624 | +0.76(+3.47%) |
Jul 21, 2010 | 21.78 | 22.26 | 21.25 | 21.91 | 133,974 | +0.26(+1.20%) |
Jul 20, 2010 | 20.71 | 21.72 | 20.55 | 21.65 | 98,338 | +0.79(+3.79%) |
Jul 19, 2010 | 20.97 | 20.99 | 20.40 | 20.86 | 84,599 | +0.04(+0.19%) |
Jul 16, 2010 | 21.59 | 21.59 | 20.78 | 20.82 | 113,320 | -0.95(-4.36%) |
Jul 15, 2010 | 21.72 | 21.88 | 21.31 | 21.77 | 43,794 | +0.16(+0.74%) |
Jul 14, 2010 | 22.24 | 22.24 | 21.33 | 21.61 | 71,318 | -0.73(-3.27%) |
Jul 13, 2010 | 22.20 | 22.37 | 21.76 | 22.34 | 101,355 | +0.59(+2.71%) |
Jul 12, 2010 | 22.57 | 22.76 | 21.71 | 21.75 | 77,905 | -0.95(-4.19%) |
Jul 09, 2010 | 22.62 | 22.79 | 22.41 | 22.70 | 49,589 | -0.02(-0.09%) |
Jul 08, 2010 | 22.51 | 22.80 | 22.32 | 22.72 | 82,390 | +0.43(+1.93%) |
Jul 07, 2010 | 22.78 | 22.78 | 21.81 | 22.29 | 126,561 | -0.36(-1.59%) |
Jul 06, 2010 | 23.48 | 23.48 | 22.53 | 22.65 | 77,487 | -0.37(-1.61%) |
Jul 02, 2010 | 22.96 | 23.22 | 22.38 | 23.02 | 76,812 | +0.15(+0.66%) |
Jul 01, 2010 | 22.61 | 23.12 | 22.43 | 22.87 | 120,910 | +0.24(+1.06%) |
Jun 30, 2010 | 23.07 | 23.82 | 22.33 | 22.63 | 109,421 | -0.43(-1.86%) |
Jun 29, 2010 | 23.61 | 23.61 | 22.76 | 23.06 | 52,489 | -1.10(-4.55%) |
Jun 25, 2010 | 23.79 | 24.40 | 23.53 | 24.16 | 104,112 | +0.52(+2.20%) |
Jun 24, 2010 | 24.21 | 24.21 | 23.50 | 23.64 | 45,819 | -0.76(-3.11%) |
Jun 23, 2010 | 24.22 | 24.45 | 23.85 | 24.40 | 39,432 | +0.23(+0.95%) |
Jun 22, 2010 | 24.93 | 25.07 | 24.15 | 24.17 | 34,462 | -0.76(-3.05%) |
Jun 21, 2010 | 25.20 | 25.51 | 24.75 | 24.93 | 46,243 | -0.06(-0.24%) |
Jun 18, 2010 | 25.14 | 25.14 | 24.62 | 24.99 | 64,019 | +0.04(+0.16%) |
Jun 17, 2010 | 25.21 | 25.21 | 24.71 | 24.95 | 16,434 | -0.01(-0.04%) |
Jun 16, 2010 | 24.96 | 25.29 | 23.85 | 24.96 | 35,937 | -0.09(-0.38%) |
Jun 15, 2010 | 24.71 | 25.14 | 24.34 | 25.05 | 82,002 | +0.48(+1.93%) |
Jun 14, 2010 | 24.03 | 24.74 | 23.95 | 24.58 | 76,330 | +0.87(+3.67%) |
Jun 11, 2010 | 23.61 | 23.91 | 23.33 | 23.71 | 71,232 | -0.04(-0.17%) |
Jun 10, 2010 | 23.32 | 23.77 | 22.78 | 23.75 | 68,838 | +0.76(+3.31%) |
Jun 09, 2010 | 23.61 | 23.77 | 22.79 | 22.99 | 36,591 | -0.39(-1.67%) |
Jun 08, 2010 | 23.51 | 23.52 | 23.03 | 23.38 | 38,623 | -0.13(-0.55%) |
Jun 07, 2010 | 24.45 | 24.94 | 23.49 | 23.51 | 87,754 | -0.87(-3.57%) |
Jun 04, 2010 | 24.29 | 24.72 | 23.59 | 24.38 | 101,053 | -0.53(-2.13%) |
Jun 03, 2010 | 25.07 | 25.60 | 24.44 | 24.91 | 184,175 | +0.41(+1.67%) |
Jun 02, 2010 | 23.69 | 24.69 | 23.17 | 24.50 | 121,213 | +1.02(+4.34%) |