Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.89 | 25.13 | 24.50 | 24.92 | 1,392 | +0.06(+0.25%) |
Aug 30, 2010 | 25.27 | 25.50 | 24.85 | 24.85 | 250,334 | -0.43(-1.69%) |
Aug 27, 2010 | 25.28 | 25.34 | 24.39 | 25.28 | 255,229 | +0.70(+2.86%) |
Aug 26, 2010 | 24.69 | 25.07 | 24.45 | 24.58 | 1,520 | +0.01(+0.03%) |
Aug 25, 2010 | 23.78 | 24.63 | 23.78 | 24.57 | 1,254 | +0.60(+2.50%) |
Aug 24, 2010 | 23.94 | 24.25 | 23.87 | 23.97 | 5,098 | -0.28(-1.14%) |
Aug 23, 2010 | 24.46 | 24.73 | 24.22 | 24.25 | 162,330 | -0.09(-0.36%) |
Aug 20, 2010 | 24.16 | 24.38 | 23.80 | 24.33 | 217,728 | +0.02(+0.10%) |
Aug 19, 2010 | 24.97 | 24.97 | 24.17 | 24.31 | 4,382 | -0.81(-3.24%) |
Aug 18, 2010 | 25.13 | 25.30 | 24.91 | 25.12 | 19,674 | +0.00(+0.00%) |
Aug 17, 2010 | 24.97 | 25.34 | 24.88 | 25.12 | 3,026 | +0.39(+1.56%) |
Aug 16, 2010 | 24.56 | 24.84 | 24.29 | 24.74 | 151,285 | +0.06(+0.22%) |
Aug 13, 2010 | 24.68 | 25.00 | 24.63 | 24.68 | 151,699 | -0.26(-1.04%) |
Aug 12, 2010 | 24.59 | 25.10 | 24.59 | 24.94 | 302,532 | -0.21(-0.82%) |
Aug 11, 2010 | 25.56 | 25.64 | 25.08 | 25.15 | 283,896 | -0.83(-3.19%) |
Aug 10, 2010 | 26.14 | 26.42 | 25.73 | 25.98 | 274,696 | -0.45(-1.70%) |
Aug 09, 2010 | 26.33 | 26.64 | 26.17 | 26.43 | 248,184 | +0.43(+1.67%) |
Aug 06, 2010 | 25.99 | 26.19 | 25.43 | 25.99 | 176,271 | -0.21(-0.78%) |
Aug 05, 2010 | 26.39 | 26.56 | 26.15 | 26.20 | 172,507 | -0.36(-1.37%) |
Aug 04, 2010 | 26.14 | 26.58 | 26.11 | 26.56 | 210,318 | +0.51(+1.97%) |
Aug 03, 2010 | 26.06 | 26.40 | 25.88 | 26.05 | 118,162 | -0.08(-0.30%) |
Aug 02, 2010 | 25.95 | 26.19 | 25.73 | 26.13 | 186,994 | +0.72(+2.83%) |
Jul 30, 2010 | 25.41 | 25.94 | 25.32 | 25.41 | 244,568 | -0.37(-1.44%) |
Jul 29, 2010 | 26.41 | 26.41 | 25.32 | 25.78 | 192,730 | -0.35(-1.33%) |
Jul 28, 2010 | 26.13 | 26.77 | 25.95 | 26.13 | 2,035 | -0.57(-2.13%) |
Jul 27, 2010 | 26.50 | 26.82 | 26.34 | 26.70 | 268,826 | +0.45(+1.72%) |
Jul 26, 2010 | 25.74 | 26.26 | 25.53 | 26.24 | 245,550 | +0.64(+2.50%) |
Jul 23, 2010 | 25.04 | 25.76 | 24.94 | 25.61 | 245,631 | +0.50(+1.98%) |
Jul 22, 2010 | 24.74 | 25.15 | 24.66 | 25.11 | 222,554 | +0.75(+3.08%) |
Jul 21, 2010 | 24.88 | 24.88 | 24.27 | 24.36 | 210,349 | -0.40(-1.63%) |
Jul 20, 2010 | 24.24 | 24.78 | 24.08 | 24.76 | 160,229 | +0.26(+1.06%) |
Jul 19, 2010 | 24.13 | 24.54 | 23.92 | 24.50 | 208,630 | +0.56(+2.34%) |
Jul 16, 2010 | 23.94 | 24.83 | 23.92 | 23.94 | 297,963 | -1.03(-4.11%) |
Jul 15, 2010 | 25.04 | 25.06 | 24.54 | 24.97 | 167,780 | +0.03(+0.13%) |
Jul 14, 2010 | 24.79 | 25.03 | 24.68 | 24.93 | 120,668 | -0.05(-0.19%) |
Jul 13, 2010 | 24.98 | 25.04 | 24.51 | 24.98 | 4,975 | +0.51(+2.06%) |
Jul 12, 2010 | 24.63 | 24.70 | 24.33 | 24.48 | 144,070 | -0.19(-0.77%) |
Jul 09, 2010 | 24.67 | 24.67 | 24.31 | 24.67 | 183,108 | +0.23(+0.94%) |
Jul 08, 2010 | 24.44 | 24.44 | 24.13 | 24.44 | 1,513 | +0.24(+0.98%) |
Jul 07, 2010 | 23.42 | 24.21 | 23.31 | 24.20 | 344,153 | +0.96(+4.11%) |
Jul 06, 2010 | 23.24 | 23.63 | 23.11 | 23.24 | 2,802 | +0.09(+0.41%) |
Jul 02, 2010 | 23.15 | 23.30 | 22.94 | 23.15 | 329,214 | +0.02(+0.07%) |
Jul 01, 2010 | 23.24 | 23.28 | 22.57 | 23.13 | 347,224 | -0.17(-0.71%) |
Jun 30, 2010 | 23.30 | 23.90 | 23.20 | 23.30 | 4,140 | -0.20(-0.84%) |
Jun 29, 2010 | 24.12 | 24.31 | 23.30 | 23.50 | 461,165 | -0.66(-2.75%) |
Jun 25, 2010 | 24.16 | 24.19 | 23.63 | 24.16 | 363,199 | +0.37(+1.56%) |
Jun 24, 2010 | 23.79 | 24.18 | 23.76 | 23.79 | 296 | -0.21(-0.89%) |
Jun 23, 2010 | 24.35 | 24.48 | 23.94 | 24.00 | 293,722 | -0.31(-1.27%) |
Jun 22, 2010 | 24.31 | 25.00 | 24.29 | 24.31 | 1,451 | -0.44(-1.79%) |
Jun 21, 2010 | 24.92 | 25.00 | 24.63 | 24.75 | 287,746 | +0.12(+0.48%) |
Jun 18, 2010 | 24.63 | 24.66 | 24.23 | 24.63 | 430,766 | +0.37(+1.53%) |
Jun 17, 2010 | 24.26 | 24.39 | 24.00 | 24.26 | 281 | +0.03(+0.13%) |
Jun 16, 2010 | 23.80 | 24.33 | 23.80 | 24.23 | 113,656 | +0.29(+1.22%) |
Jun 15, 2010 | 23.94 | 24.00 | 23.57 | 23.94 | 2,522 | +0.37(+1.58%) |
Jun 14, 2010 | 23.53 | 23.82 | 23.32 | 23.57 | 134,430 | +0.26(+1.12%) |
Jun 11, 2010 | 22.98 | 23.35 | 22.82 | 23.31 | 271,565 | -0.05(-0.20%) |
Jun 10, 2010 | 23.35 | 23.37 | 22.88 | 23.35 | 2,343 | +0.66(+2.89%) |
Jun 09, 2010 | 23.01 | 23.07 | 22.56 | 22.70 | 383,105 | -0.19(-0.83%) |
Jun 08, 2010 | 22.85 | 22.92 | 22.54 | 22.89 | 265,314 | +0.15(+0.66%) |
Jun 07, 2010 | 22.93 | 23.24 | 22.70 | 22.74 | 262,133 | -0.05(-0.21%) |
Jun 04, 2010 | 22.79 | 23.54 | 22.75 | 22.79 | 295,403 | -1.03(-4.34%) |
Jun 03, 2010 | 23.82 | 23.93 | 23.56 | 23.82 | 271,776 | +0.20(+0.84%) |
Jun 02, 2010 | 23.62 | 23.69 | 22.89 | 23.62 | 439,168 | +0.80(+3.49%) |