Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.26 | 23.60 | 23.21 | 23.27 | 2,476 | -0.33(-1.40%) |
Aug 30, 2010 | 23.65 | 24.14 | 23.50 | 23.60 | 524,727 | -0.16(-0.69%) |
Aug 27, 2010 | 23.76 | 23.76 | 23.02 | 23.76 | 583,836 | +0.25(+1.07%) |
Aug 26, 2010 | 23.97 | 24.00 | 23.36 | 23.51 | 1,286 | -0.35(-1.46%) |
Aug 25, 2010 | 23.31 | 23.96 | 23.17 | 23.86 | 584,961 | +0.47(+2.03%) |
Aug 24, 2010 | 23.75 | 23.87 | 23.34 | 23.38 | 126 | -0.69(-2.86%) |
Aug 23, 2010 | 24.77 | 24.94 | 24.06 | 24.07 | 532,586 | -0.12(-0.48%) |
Aug 20, 2010 | 24.15 | 24.67 | 23.69 | 24.19 | 576,304 | +0.01(+0.04%) |
Aug 19, 2010 | 25.23 | 25.23 | 24.13 | 24.18 | 126 | -1.08(-4.26%) |
Aug 18, 2010 | 24.96 | 25.42 | 24.67 | 25.25 | 454,603 | +0.27(+1.09%) |
Aug 17, 2010 | 24.61 | 25.09 | 24.56 | 24.98 | 551 | +0.77(+3.16%) |
Aug 16, 2010 | 24.16 | 24.56 | 23.98 | 24.22 | 358,657 | +0.12(+0.48%) |
Aug 13, 2010 | 24.10 | 24.61 | 24.10 | 24.10 | 446,162 | -0.48(-1.97%) |
Aug 12, 2010 | 24.45 | 25.06 | 24.37 | 24.59 | 412,736 | -0.25(-1.01%) |
Aug 11, 2010 | 25.32 | 25.38 | 24.64 | 24.84 | 666,701 | -1.06(-4.08%) |
Aug 10, 2010 | 25.99 | 26.02 | 25.49 | 25.89 | 638,228 | -0.27(-1.04%) |
Aug 09, 2010 | 26.02 | 26.19 | 25.78 | 26.16 | 567,258 | +0.27(+1.05%) |
Aug 06, 2010 | 25.89 | 26.34 | 25.70 | 25.89 | 755,458 | -0.18(-0.71%) |
Aug 05, 2010 | 26.27 | 26.40 | 25.96 | 26.08 | 367 | -0.71(-2.64%) |
Aug 04, 2010 | 26.44 | 26.85 | 26.41 | 26.78 | 847,142 | +0.39(+1.47%) |
Aug 03, 2010 | 26.08 | 26.57 | 25.82 | 26.40 | 1,838 | +0.21(+0.81%) |
Aug 02, 2010 | 25.54 | 26.28 | 25.17 | 26.18 | 1,154,334 | +1.19(+4.77%) |
Jul 30, 2010 | 24.99 | 25.19 | 24.53 | 24.99 | 453,050 | -0.11(-0.42%) |
Jul 29, 2010 | 25.19 | 25.36 | 24.50 | 25.10 | 619,591 | +0.22(+0.90%) |
Jul 28, 2010 | 24.88 | 25.50 | 24.75 | 24.88 | 1,282 | -0.36(-1.42%) |
Jul 27, 2010 | 25.23 | 25.97 | 25.10 | 25.23 | 919 | -0.45(-1.74%) |
Jul 26, 2010 | 24.23 | 25.68 | 24.23 | 25.68 | 1,244,100 | +1.50(+6.21%) |
Jul 23, 2010 | 23.89 | 24.21 | 23.65 | 24.18 | 1,105,739 | +0.16(+0.69%) |
Jul 22, 2010 | 24.02 | 24.27 | 23.70 | 24.01 | 1,616,701 | +0.44(+1.85%) |
Jul 21, 2010 | 24.95 | 24.96 | 23.41 | 23.58 | 1,239,265 | -1.14(-4.63%) |
Jul 20, 2010 | 23.83 | 24.91 | 23.74 | 24.72 | 1,203,878 | +0.42(+1.71%) |
Jul 19, 2010 | 24.60 | 24.82 | 24.02 | 24.30 | 915,433 | -0.31(-1.26%) |
Jul 16, 2010 | 24.61 | 25.71 | 24.36 | 24.61 | 1,142,048 | -1.15(-4.48%) |
Jul 15, 2010 | 25.22 | 26.19 | 24.23 | 25.77 | 1,379,008 | +0.68(+2.70%) |
Jul 14, 2010 | 25.43 | 25.43 | 24.75 | 25.09 | 570,577 | -0.26(-1.03%) |
Jul 13, 2010 | 25.15 | 25.50 | 24.97 | 25.35 | 790,391 | +0.40(+1.59%) |
Jul 12, 2010 | 24.65 | 25.09 | 24.31 | 24.95 | 893,310 | +0.36(+1.46%) |
Jul 09, 2010 | 24.59 | 24.70 | 23.11 | 24.59 | 985,215 | +1.32(+5.66%) |
Jul 08, 2010 | 23.46 | 23.79 | 22.80 | 23.28 | 768,785 | +0.09(+0.38%) |
Jul 07, 2010 | 22.30 | 23.19 | 22.15 | 23.19 | 923,250 | +0.90(+4.04%) |
Jul 06, 2010 | 22.29 | 23.35 | 22.09 | 22.29 | 791 | -0.16(-0.73%) |
Jul 02, 2010 | 22.45 | 22.81 | 22.16 | 22.45 | 944,629 | +0.19(+0.87%) |
Jul 01, 2010 | 23.01 | 23.46 | 22.10 | 22.26 | 1,204,660 | -0.18(-0.82%) |
Jun 30, 2010 | 21.65 | 23.26 | 21.65 | 22.44 | 1,652,463 | +0.77(+3.53%) |
Jun 29, 2010 | 21.68 | 21.81 | 21.14 | 21.68 | 555 | -0.48(-2.19%) |
Jun 25, 2010 | 22.16 | 22.18 | 20.96 | 22.16 | 2,262,383 | +0.39(+1.78%) |
Jun 24, 2010 | 22.25 | 22.41 | 21.63 | 21.77 | 1,278,375 | -0.71(-3.15%) |
Jun 23, 2010 | 22.52 | 22.77 | 22.00 | 22.48 | 936,811 | -0.10(-0.43%) |
Jun 22, 2010 | 23.26 | 23.26 | 22.47 | 22.58 | 1,002,927 | -0.59(-2.55%) |
Jun 21, 2010 | 24.19 | 24.22 | 23.01 | 23.17 | 574,131 | -0.61(-2.57%) |
Jun 18, 2010 | 23.78 | 24.34 | 23.66 | 23.78 | 720,606 | -0.31(-1.29%) |
Jun 17, 2010 | 23.99 | 24.31 | 23.40 | 24.09 | 1,648,225 | +0.36(+1.51%) |
Jun 16, 2010 | 24.09 | 24.12 | 23.53 | 23.73 | 412 | -0.69(-2.82%) |
Jun 15, 2010 | 23.21 | 24.48 | 23.19 | 24.42 | 1,105,584 | +1.36(+5.88%) |
Jun 14, 2010 | 23.65 | 23.73 | 22.90 | 23.06 | 1,047,514 | -0.47(-1.98%) |
Jun 11, 2010 | 23.49 | 23.78 | 23.05 | 23.53 | 691,773 | -0.18(-0.78%) |
Jun 10, 2010 | 22.79 | 23.78 | 22.55 | 23.71 | 1,329,752 | +1.25(+5.57%) |
Jun 09, 2010 | 22.62 | 23.51 | 22.13 | 22.46 | 1,565,140 | +0.14(+0.61%) |
Jun 08, 2010 | 21.24 | 22.41 | 20.59 | 22.33 | 2,728,227 | +0.93(+4.35%) |
Jun 07, 2010 | 22.58 | 22.80 | 21.33 | 21.40 | 1,434,049 | -1.04(-4.62%) |
Jun 04, 2010 | 22.43 | 23.79 | 22.36 | 22.43 | 1,903,814 | -1.62(-6.73%) |
Jun 03, 2010 | 24.05 | 24.52 | 23.79 | 24.05 | 1,068 | -0.27(-1.12%) |
Jun 02, 2010 | 24.64 | 24.81 | 24.08 | 24.32 | 1,833,704 | -0.09(-0.36%) |