Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.95 | 22.41 | 21.81 | 21.98 | 362,425 | -0.06(-0.26%) |
Aug 30, 2010 | 22.33 | 22.47 | 22.00 | 22.04 | 343,100 | -0.49(-2.19%) |
Aug 27, 2010 | 22.10 | 22.57 | 21.59 | 22.53 | 377,686 | +0.72(+3.31%) |
Aug 26, 2010 | 22.08 | 22.27 | 21.69 | 21.81 | 195,545 | -0.25(-1.12%) |
Aug 25, 2010 | 21.55 | 22.14 | 21.41 | 22.06 | 340,936 | +0.29(+1.35%) |
Aug 24, 2010 | 21.70 | 22.22 | 20.99 | 21.76 | 505,899 | -0.32(-1.46%) |
Aug 23, 2010 | 23.09 | 23.09 | 22.02 | 22.08 | 431,981 | -0.69(-3.05%) |
Aug 20, 2010 | 23.49 | 23.52 | 22.46 | 22.78 | 1,292,473 | -2.05(-8.27%) |
Aug 19, 2010 | 25.16 | 25.35 | 24.83 | 24.83 | 321,195 | -0.36(-1.43%) |
Aug 18, 2010 | 25.20 | 25.30 | 24.64 | 25.19 | 382,085 | +0.04(+0.15%) |
Aug 17, 2010 | 24.95 | 25.49 | 24.70 | 25.15 | 472,114 | +0.50(+2.04%) |
Aug 16, 2010 | 24.84 | 25.17 | 24.49 | 24.65 | 375,841 | -0.23(-0.92%) |
Aug 13, 2010 | 24.91 | 25.13 | 24.45 | 24.88 | 151,117 | -0.04(-0.15%) |
Aug 12, 2010 | 24.48 | 25.31 | 24.48 | 24.92 | 223,110 | +0.07(+0.27%) |
Aug 11, 2010 | 24.98 | 24.98 | 24.53 | 24.85 | 175,862 | -0.67(-2.61%) |
Aug 10, 2010 | 25.48 | 25.67 | 25.06 | 25.52 | 239,108 | -0.29(-1.10%) |
Aug 09, 2010 | 25.71 | 26.30 | 25.52 | 25.80 | 188,123 | +0.23(+0.89%) |
Aug 06, 2010 | 25.90 | 26.02 | 24.71 | 25.57 | 208,993 | -0.60(-2.29%) |
Aug 05, 2010 | 26.02 | 26.30 | 25.79 | 26.17 | 133,441 | +0.00(+0.00%) |
Aug 04, 2010 | 25.77 | 26.24 | 25.75 | 26.17 | 269,046 | +0.51(+2.00%) |
Aug 03, 2010 | 25.66 | 25.82 | 25.23 | 25.66 | 215,473 | -0.03(-0.11%) |
Aug 02, 2010 | 25.60 | 25.83 | 25.09 | 25.69 | 120,027 | +0.53(+2.12%) |
Jul 30, 2010 | 25.15 | 25.37 | 24.80 | 25.15 | 211,478 | -0.18(-0.71%) |
Jul 29, 2010 | 26.13 | 26.48 | 25.17 | 25.33 | 172,101 | -0.56(-2.17%) |
Jul 28, 2010 | 26.10 | 26.44 | 25.70 | 25.90 | 138,094 | -0.28(-1.05%) |
Jul 27, 2010 | 26.58 | 26.88 | 26.10 | 26.17 | 138,833 | -0.30(-1.15%) |
Jul 26, 2010 | 26.00 | 26.48 | 25.45 | 26.48 | 165,718 | +0.66(+2.54%) |
Jul 23, 2010 | 24.42 | 25.90 | 24.39 | 25.82 | 321,370 | +1.22(+4.94%) |
Jul 22, 2010 | 24.01 | 24.66 | 23.98 | 24.60 | 262,445 | +0.99(+4.19%) |
Jul 21, 2010 | 23.79 | 23.96 | 23.44 | 23.61 | 179,254 | -0.04(-0.16%) |
Jul 20, 2010 | 22.86 | 23.69 | 22.59 | 23.65 | 122,400 | +0.48(+2.05%) |
Jul 19, 2010 | 23.23 | 23.39 | 22.77 | 23.18 | 141,901 | +0.08(+0.33%) |
Jul 16, 2010 | 23.94 | 24.10 | 22.92 | 23.10 | 409,368 | -1.05(-4.37%) |
Jul 15, 2010 | 23.98 | 24.30 | 23.54 | 24.16 | 174,229 | +0.13(+0.55%) |
Jul 14, 2010 | 24.00 | 24.21 | 23.70 | 24.02 | 135,929 | -0.11(-0.47%) |
Jul 13, 2010 | 23.61 | 24.35 | 23.57 | 24.14 | 379,565 | +0.89(+3.84%) |
Jul 12, 2010 | 23.22 | 23.36 | 22.74 | 23.24 | 235,036 | -0.03(-0.12%) |
Jul 09, 2010 | 23.04 | 23.37 | 22.88 | 23.27 | 236,581 | +0.11(+0.49%) |
Jul 08, 2010 | 23.07 | 23.26 | 22.69 | 23.16 | 183,589 | +0.17(+0.74%) |
Jul 07, 2010 | 22.28 | 23.06 | 22.27 | 22.99 | 162,252 | +0.78(+3.51%) |
Jul 06, 2010 | 23.17 | 23.38 | 21.97 | 22.21 | 226,627 | -0.59(-2.58%) |
Jul 02, 2010 | 23.22 | 23.28 | 22.71 | 22.80 | 134,890 | -0.30(-1.32%) |
Jul 01, 2010 | 22.71 | 23.26 | 22.36 | 23.10 | 229,861 | +0.33(+1.46%) |
Jun 30, 2010 | 22.70 | 23.22 | 22.61 | 22.77 | 212,344 | +0.00(+0.00%) |
Jun 29, 2010 | 23.23 | 23.32 | 22.59 | 22.77 | 173,198 | -0.96(-4.04%) |
Jun 25, 2010 | 23.48 | 23.85 | 23.16 | 23.73 | 317,634 | +0.22(+0.93%) |
Jun 24, 2010 | 24.38 | 24.52 | 23.45 | 23.51 | 372,043 | -1.00(-4.07%) |
Jun 23, 2010 | 24.37 | 24.92 | 24.12 | 24.51 | 423,733 | +0.12(+0.51%) |
Jun 22, 2010 | 25.26 | 25.71 | 24.32 | 24.38 | 355,335 | -0.76(-3.02%) |
Jun 21, 2010 | 25.40 | 25.74 | 24.88 | 25.14 | 576,379 | -0.10(-0.41%) |
Jun 18, 2010 | 24.88 | 25.38 | 24.63 | 25.25 | 517,738 | +0.45(+1.80%) |
Jun 17, 2010 | 24.97 | 24.97 | 24.53 | 24.80 | 218,594 | -0.08(-0.31%) |
Jun 16, 2010 | 24.49 | 25.21 | 24.47 | 24.88 | 287,443 | +0.13(+0.54%) |
Jun 15, 2010 | 24.95 | 24.95 | 24.28 | 24.75 | 267,848 | +0.06(+0.23%) |
Jun 14, 2010 | 24.01 | 24.97 | 23.97 | 24.69 | 373,612 | +0.94(+3.96%) |
Jun 11, 2010 | 23.28 | 24.10 | 23.24 | 23.75 | 227,058 | +0.14(+0.60%) |
Jun 10, 2010 | 23.18 | 23.63 | 23.18 | 23.61 | 158,811 | +0.81(+3.54%) |
Jun 09, 2010 | 22.98 | 23.51 | 22.56 | 22.80 | 233,804 | +0.08(+0.33%) |
Jun 08, 2010 | 23.30 | 23.62 | 22.45 | 22.72 | 369,284 | -0.56(-2.41%) |
Jun 07, 2010 | 23.83 | 24.29 | 23.27 | 23.28 | 553,971 | -0.41(-1.72%) |
Jun 04, 2010 | 24.21 | 24.29 | 23.64 | 23.69 | 272,853 | -1.18(-4.74%) |
Jun 03, 2010 | 24.66 | 25.04 | 24.57 | 24.87 | 196,095 | +0.38(+1.55%) |
Jun 02, 2010 | 23.82 | 24.49 | 23.29 | 24.49 | 458,669 | +0.67(+2.83%) |