Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.01 | 23.19 | 22.76 | 22.89 | 127,405 | -0.25(-1.08%) |
Aug 30, 2010 | 23.13 | 23.20 | 22.90 | 23.14 | 87,463 | -0.09(-0.39%) |
Aug 27, 2010 | 23.06 | 23.32 | 22.85 | 23.23 | 91,108 | +0.26(+1.13%) |
Aug 26, 2010 | 23.23 | 23.24 | 22.75 | 22.97 | 100,468 | -0.26(-1.12%) |
Aug 25, 2010 | 23.00 | 23.23 | 22.70 | 23.23 | 166,919 | +0.18(+0.78%) |
Aug 24, 2010 | 22.72 | 23.23 | 22.72 | 23.05 | 90,821 | -0.18(-0.77%) |
Aug 23, 2010 | 23.20 | 23.55 | 22.98 | 23.23 | 151,065 | +0.00(+0.00%) |
Aug 20, 2010 | 23.26 | 23.46 | 22.55 | 23.23 | 221,590 | -0.31(-1.32%) |
Aug 19, 2010 | 23.71 | 24.25 | 23.30 | 23.54 | 109,955 | -0.36(-1.51%) |
Aug 18, 2010 | 24.43 | 24.50 | 23.90 | 23.90 | 111,191 | -0.45(-1.85%) |
Aug 17, 2010 | 24.12 | 24.50 | 24.12 | 24.35 | 152,779 | +0.32(+1.33%) |
Aug 16, 2010 | 24.13 | 24.25 | 23.75 | 24.03 | 137,802 | +0.03(+0.10%) |
Aug 13, 2010 | 23.18 | 24.05 | 23.16 | 24.00 | 150,337 | +1.12(+4.92%) |
Aug 12, 2010 | 23.00 | 23.47 | 22.50 | 22.88 | 218,675 | -0.23(-1.00%) |
Aug 11, 2010 | 23.60 | 23.91 | 23.10 | 23.11 | 252,139 | -0.82(-3.43%) |
Aug 10, 2010 | 24.06 | 24.32 | 23.67 | 23.93 | 159,266 | -0.45(-1.85%) |
Aug 09, 2010 | 24.40 | 24.63 | 24.00 | 24.38 | 172,058 | +0.01(+0.04%) |
Aug 06, 2010 | 24.25 | 24.43 | 23.29 | 24.37 | 377,089 | -0.32(-1.30%) |
Aug 05, 2010 | 25.25 | 25.25 | 24.65 | 24.69 | 170,609 | -0.55(-2.18%) |
Aug 04, 2010 | 24.94 | 25.29 | 24.68 | 25.24 | 96,586 | +0.31(+1.24%) |
Aug 03, 2010 | 24.80 | 24.98 | 24.50 | 24.93 | 193,143 | +0.17(+0.69%) |
Aug 02, 2010 | 24.50 | 24.98 | 24.50 | 24.76 | 197,296 | +0.26(+1.06%) |
Jul 30, 2010 | 24.10 | 24.72 | 24.03 | 24.50 | 154,250 | -0.23(-0.93%) |
Jul 29, 2010 | 24.76 | 25.09 | 24.00 | 24.73 | 165,148 | -0.72(-2.83%) |
Jul 28, 2010 | 25.07 | 25.83 | 25.05 | 25.45 | 259,647 | +0.21(+0.83%) |
Jul 27, 2010 | 26.04 | 26.09 | 25.03 | 25.24 | 270,781 | -0.67(-2.59%) |
Jul 26, 2010 | 25.73 | 26.04 | 25.42 | 25.91 | 258,205 | +0.35(+1.37%) |
Jul 23, 2010 | 25.28 | 25.73 | 25.14 | 25.56 | 187,826 | +0.35(+1.39%) |
Jul 22, 2010 | 25.09 | 25.45 | 25.00 | 25.21 | 295,166 | +0.27(+1.08%) |
Jul 21, 2010 | 25.10 | 25.10 | 24.55 | 24.94 | 222,041 | -0.09(-0.36%) |
Jul 20, 2010 | 24.35 | 25.10 | 24.35 | 25.03 | 315,039 | +0.56(+2.29%) |
Jul 19, 2010 | 24.58 | 24.58 | 24.25 | 24.47 | 119,845 | +0.14(+0.58%) |
Jul 16, 2010 | 24.58 | 24.70 | 24.13 | 24.33 | 247,320 | -0.22(-0.90%) |
Jul 15, 2010 | 24.60 | 24.76 | 24.20 | 24.55 | 175,815 | +0.04(+0.16%) |
Jul 14, 2010 | 24.75 | 24.80 | 24.48 | 24.51 | 231,343 | -0.23(-0.93%) |
Jul 13, 2010 | 24.25 | 24.75 | 24.19 | 24.74 | 230,347 | +0.55(+2.27%) |
Jul 12, 2010 | 24.15 | 24.20 | 23.71 | 24.19 | 187,379 | +0.08(+0.33%) |
Jul 09, 2010 | 23.90 | 24.24 | 23.78 | 24.11 | 199,542 | +0.22(+0.92%) |
Jul 08, 2010 | 23.89 | 23.95 | 23.68 | 23.89 | 179,855 | +0.29(+1.23%) |
Jul 07, 2010 | 22.84 | 23.73 | 22.76 | 23.60 | 244,699 | +0.98(+4.33%) |
Jul 06, 2010 | 22.52 | 23.30 | 22.32 | 22.62 | 169,134 | +0.34(+1.53%) |
Jul 02, 2010 | 21.89 | 22.40 | 21.58 | 22.28 | 137,119 | +0.72(+3.34%) |
Jul 01, 2010 | 22.31 | 22.48 | 21.25 | 21.56 | 256,204 | -0.96(-4.26%) |
Jun 30, 2010 | 22.66 | 23.25 | 22.16 | 22.52 | 191,939 | -0.33(-1.44%) |
Jun 29, 2010 | 23.53 | 23.53 | 22.45 | 22.85 | 247,526 | -0.89(-3.75%) |
Jun 25, 2010 | 23.78 | 23.78 | 23.13 | 23.74 | 170,496 | +0.27(+1.15%) |
Jun 24, 2010 | 23.78 | 23.85 | 23.30 | 23.47 | 141,185 | -0.31(-1.30%) |
Jun 23, 2010 | 23.91 | 23.91 | 23.60 | 23.78 | 113,533 | +0.10(+0.42%) |
Jun 22, 2010 | 23.60 | 23.92 | 23.47 | 23.68 | 163,768 | +0.24(+1.02%) |
Jun 21, 2010 | 23.39 | 23.65 | 23.30 | 23.44 | 122,458 | +0.14(+0.60%) |
Jun 18, 2010 | 23.35 | 23.35 | 23.07 | 23.30 | 99,689 | +0.10(+0.43%) |
Jun 17, 2010 | 23.68 | 23.69 | 23.11 | 23.20 | 128,961 | -0.34(-1.44%) |
Jun 16, 2010 | 23.51 | 23.55 | 23.01 | 23.54 | 132,254 | +0.26(+1.12%) |
Jun 15, 2010 | 23.06 | 23.60 | 23.04 | 23.28 | 202,986 | +0.32(+1.39%) |
Jun 14, 2010 | 23.37 | 23.94 | 22.96 | 22.96 | 230,632 | -0.44(-1.88%) |
Jun 11, 2010 | 22.50 | 23.40 | 22.35 | 23.40 | 159,110 | +0.79(+3.49%) |
Jun 10, 2010 | 21.88 | 22.71 | 21.88 | 22.61 | 153,130 | +0.88(+4.05%) |
Jun 09, 2010 | 21.90 | 22.40 | 21.55 | 21.73 | 215,368 | +0.03(+0.14%) |
Jun 08, 2010 | 21.60 | 21.82 | 21.00 | 21.70 | 127,078 | +0.38(+1.78%) |
Jun 07, 2010 | 21.60 | 21.73 | 21.13 | 21.32 | 136,701 | -0.13(-0.61%) |
Jun 04, 2010 | 21.72 | 22.12 | 21.10 | 21.45 | 185,413 | -0.70(-3.16%) |
Jun 03, 2010 | 21.66 | 22.37 | 21.58 | 22.15 | 191,666 | +0.49(+2.26%) |
Jun 02, 2010 | 21.60 | 21.88 | 21.28 | 21.66 | 284,152 | +0.07(+0.32%) |