Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.91 | 21.28 | 20.46 | 20.91 | 587 | +0.01(+0.04%) |
Aug 30, 2010 | 22.77 | 22.90 | 20.89 | 20.91 | 82,003 | -2.15(-9.34%) |
Aug 27, 2010 | 23.06 | 23.17 | 21.79 | 23.06 | 91,432 | +0.46(+2.05%) |
Aug 26, 2010 | 21.72 | 23.58 | 22.13 | 22.60 | 1,095 | +0.87(+4.01%) |
Aug 25, 2010 | 21.32 | 22.03 | 21.01 | 21.72 | 306 | +0.22(+1.03%) |
Aug 24, 2010 | 20.73 | 21.65 | 20.69 | 21.50 | 1,243 | +0.51(+2.42%) |
Aug 23, 2010 | 22.04 | 22.28 | 20.99 | 20.99 | 84,844 | -0.85(-3.87%) |
Aug 20, 2010 | 21.90 | 21.98 | 21.04 | 21.84 | 118,091 | -0.13(-0.61%) |
Aug 19, 2010 | 22.98 | 23.06 | 21.96 | 21.97 | 1,069 | -1.09(-4.71%) |
Aug 18, 2010 | 23.11 | 23.57 | 22.85 | 23.06 | 4,773 | -0.12(-0.50%) |
Aug 17, 2010 | 23.22 | 23.82 | 23.14 | 23.17 | 738 | +0.04(+0.15%) |
Aug 16, 2010 | 22.35 | 23.57 | 22.35 | 23.14 | 82,834 | +0.61(+2.69%) |
Aug 13, 2010 | 22.53 | 23.41 | 22.45 | 22.53 | 79,418 | -0.98(-4.16%) |
Aug 12, 2010 | 22.64 | 24.04 | 22.64 | 23.51 | 192,176 | +0.31(+1.34%) |
Aug 11, 2010 | 23.85 | 24.22 | 23.09 | 23.20 | 88,476 | -1.52(-6.16%) |
Aug 10, 2010 | 25.90 | 25.90 | 24.48 | 24.72 | 85,544 | -1.52(-5.80%) |
Aug 09, 2010 | 25.88 | 26.32 | 25.46 | 26.24 | 111,112 | +0.76(+2.97%) |
Aug 06, 2010 | 25.49 | 25.91 | 24.87 | 25.49 | 56,546 | -0.43(-1.65%) |
Aug 05, 2010 | 25.93 | 26.65 | 25.79 | 25.92 | 69,007 | -0.35(-1.32%) |
Aug 04, 2010 | 26.26 | 26.96 | 25.96 | 26.26 | 124,760 | +0.14(+0.54%) |
Aug 03, 2010 | 26.46 | 26.89 | 25.82 | 26.12 | 60,736 | -0.49(-1.84%) |
Aug 02, 2010 | 26.80 | 27.09 | 26.16 | 26.61 | 127,548 | -0.06(-0.23%) |
Jul 30, 2010 | 26.67 | 26.93 | 25.79 | 26.67 | 133,339 | +0.15(+0.57%) |
Jul 29, 2010 | 25.67 | 26.64 | 25.64 | 26.52 | 159,044 | +1.06(+4.15%) |
Jul 28, 2010 | 25.46 | 25.77 | 25.02 | 25.46 | 497 | +0.30(+1.20%) |
Jul 27, 2010 | 25.98 | 25.98 | 25.07 | 25.16 | 102,045 | -0.61(-2.38%) |
Jul 26, 2010 | 25.60 | 25.83 | 25.09 | 25.77 | 110,790 | +0.20(+0.76%) |
Jul 23, 2010 | 23.99 | 25.67 | 23.86 | 25.58 | 87,252 | +1.40(+5.81%) |
Jul 22, 2010 | 23.80 | 24.42 | 23.66 | 24.17 | 108,205 | +0.90(+3.86%) |
Jul 21, 2010 | 24.17 | 24.41 | 23.22 | 23.28 | 89,568 | -0.65(-2.71%) |
Jul 20, 2010 | 22.48 | 23.99 | 22.37 | 23.93 | 110,387 | +0.95(+4.14%) |
Jul 19, 2010 | 23.00 | 23.14 | 22.52 | 22.98 | 89,268 | -0.12(-0.50%) |
Jul 16, 2010 | 23.09 | 24.63 | 22.88 | 23.09 | 126,622 | -1.88(-7.54%) |
Jul 15, 2010 | 25.65 | 25.75 | 24.45 | 24.97 | 85,054 | -0.62(-2.43%) |
Jul 14, 2010 | 25.55 | 26.04 | 25.23 | 25.60 | 85,388 | -0.19(-0.72%) |
Jul 13, 2010 | 25.78 | 26.09 | 24.29 | 25.78 | 1,216 | +1.21(+4.92%) |
Jul 12, 2010 | 24.62 | 24.88 | 23.83 | 24.57 | 83,128 | -0.14(-0.57%) |
Jul 09, 2010 | 24.72 | 24.96 | 24.16 | 24.72 | 93,923 | +0.26(+1.05%) |
Jul 08, 2010 | 24.46 | 24.49 | 23.81 | 24.46 | 369 | +0.92(+3.93%) |
Jul 07, 2010 | 22.70 | 23.60 | 22.29 | 23.54 | 97,166 | +1.03(+4.58%) |
Jul 06, 2010 | 22.50 | 24.12 | 22.26 | 22.50 | 622 | -0.56(-2.43%) |
Jul 02, 2010 | 23.06 | 24.27 | 22.89 | 23.06 | 80,023 | -0.67(-2.81%) |
Jul 01, 2010 | 22.50 | 23.89 | 22.20 | 23.73 | 149,978 | +1.21(+5.36%) |
Jun 30, 2010 | 22.52 | 23.34 | 22.38 | 22.52 | 2,326 | -0.50(-2.16%) |
Jun 29, 2010 | 23.20 | 23.29 | 22.30 | 23.02 | 155,056 | -0.67(-2.81%) |
Jun 25, 2010 | 23.69 | 24.78 | 23.22 | 23.69 | 245,809 | -0.38(-1.59%) |
Jun 24, 2010 | 24.43 | 24.89 | 23.98 | 24.07 | 121,772 | -0.59(-2.38%) |
Jun 23, 2010 | 25.09 | 25.21 | 24.59 | 24.65 | 81,748 | -0.55(-2.19%) |
Jun 22, 2010 | 25.21 | 26.23 | 25.10 | 25.21 | 356 | -0.36(-1.42%) |
Jun 21, 2010 | 26.10 | 26.64 | 25.38 | 25.57 | 118,557 | -0.06(-0.24%) |
Jun 18, 2010 | 25.63 | 26.01 | 25.15 | 25.63 | 220,890 | +0.06(+0.24%) |
Jun 17, 2010 | 25.69 | 26.06 | 25.18 | 25.57 | 62,726 | -0.01(-0.03%) |
Jun 16, 2010 | 25.89 | 26.35 | 25.53 | 25.58 | 147,365 | -0.60(-2.31%) |
Jun 15, 2010 | 26.18 | 26.41 | 25.69 | 26.18 | 620 | +0.26(+0.99%) |
Jun 14, 2010 | 24.87 | 26.23 | 24.55 | 25.93 | 192,669 | +1.49(+6.11%) |
Jun 11, 2010 | 22.98 | 24.47 | 22.96 | 24.43 | 92,286 | +1.08(+4.64%) |
Jun 10, 2010 | 23.35 | 23.55 | 21.42 | 23.35 | 576 | +1.86(+8.64%) |
Jun 09, 2010 | 21.31 | 22.20 | 21.09 | 21.49 | 130,543 | +0.43(+2.02%) |
Jun 08, 2010 | 22.02 | 22.62 | 20.95 | 21.07 | 159,614 | -0.81(-3.70%) |
Jun 07, 2010 | 23.00 | 23.23 | 21.78 | 21.87 | 73,543 | -1.04(-4.54%) |
Jun 04, 2010 | 22.91 | 23.77 | 22.81 | 22.91 | 169,340 | -1.24(-5.15%) |
Jun 03, 2010 | 23.73 | 24.40 | 23.47 | 24.16 | 68,059 | +0.59(+2.49%) |
Jun 02, 2010 | 23.57 | 23.77 | 22.42 | 23.57 | 90,978 | +1.30(+5.82%) |