Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.37 | 25.58 | 24.99 | 25.37 | 12,513 | -0.06(-0.23%) |
Aug 30, 2010 | 25.69 | 25.77 | 25.39 | 25.43 | 2,668,116 | -0.34(-1.32%) |
Aug 27, 2010 | 25.77 | 25.81 | 25.12 | 25.77 | 661,728 | +0.61(+2.41%) |
Aug 26, 2010 | 25.54 | 25.67 | 25.15 | 25.16 | 982,508 | -0.39(-1.52%) |
Aug 25, 2010 | 25.53 | 25.64 | 25.07 | 25.55 | 1,406,301 | -0.08(-0.31%) |
Aug 24, 2010 | 26.12 | 26.12 | 25.58 | 25.63 | 239 | -0.78(-2.95%) |
Aug 23, 2010 | 26.60 | 26.90 | 26.41 | 26.41 | 430,344 | -0.03(-0.10%) |
Aug 20, 2010 | 26.61 | 26.65 | 26.11 | 26.43 | 649,798 | -0.28(-1.04%) |
Aug 19, 2010 | 26.75 | 27.09 | 26.42 | 26.71 | 239 | -0.06(-0.24%) |
Aug 18, 2010 | 26.94 | 27.16 | 26.74 | 26.77 | 1,021,998 | -0.26(-0.95%) |
Aug 17, 2010 | 26.56 | 27.23 | 26.49 | 27.03 | 1,054,993 | +0.58(+2.20%) |
Aug 16, 2010 | 26.32 | 26.47 | 26.16 | 26.45 | 567,117 | +0.03(+0.10%) |
Aug 13, 2010 | 26.43 | 26.67 | 26.02 | 26.43 | 796,060 | +0.28(+1.06%) |
Aug 12, 2010 | 26.46 | 26.46 | 26.03 | 26.15 | 1,370,632 | -0.52(-1.96%) |
Aug 11, 2010 | 26.43 | 26.94 | 26.43 | 26.67 | 1,252,459 | -0.39(-1.45%) |
Aug 10, 2010 | 27.42 | 27.42 | 26.86 | 27.06 | 1,728,621 | -0.53(-1.91%) |
Aug 09, 2010 | 27.53 | 27.66 | 27.32 | 27.59 | 1,118,661 | +0.22(+0.82%) |
Aug 06, 2010 | 27.36 | 27.82 | 26.99 | 27.36 | 2,595,486 | -1.28(-4.48%) |
Aug 05, 2010 | 28.43 | 28.74 | 28.31 | 28.65 | 739,637 | +0.14(+0.50%) |
Aug 04, 2010 | 28.41 | 28.70 | 28.19 | 28.51 | 1,193,215 | +0.13(+0.45%) |
Aug 03, 2010 | 28.06 | 28.71 | 28.04 | 28.38 | 1,130,423 | +0.19(+0.67%) |
Aug 02, 2010 | 27.99 | 28.23 | 27.79 | 28.19 | 1,540,481 | +0.53(+1.90%) |
Jul 30, 2010 | 27.66 | 27.90 | 27.25 | 27.66 | 1,376,107 | +0.71(+2.64%) |
Jul 29, 2010 | 27.06 | 27.17 | 26.83 | 26.95 | 1,132,605 | +0.09(+0.33%) |
Jul 28, 2010 | 27.00 | 27.05 | 26.80 | 26.86 | 707,383 | -0.08(-0.31%) |
Jul 27, 2010 | 27.28 | 27.34 | 26.88 | 26.95 | 800,800 | -0.29(-1.08%) |
Jul 26, 2010 | 27.34 | 27.47 | 27.00 | 27.24 | 1,257,125 | -0.42(-1.51%) |
Jul 23, 2010 | 26.96 | 27.69 | 26.96 | 27.66 | 762,628 | +0.59(+2.16%) |
Jul 22, 2010 | 26.85 | 27.20 | 26.68 | 27.07 | 747,530 | +0.46(+1.74%) |
Jul 21, 2010 | 27.36 | 27.36 | 26.55 | 26.61 | 1,162,896 | -0.62(-2.27%) |
Jul 20, 2010 | 26.99 | 27.27 | 26.64 | 27.23 | 872,110 | -0.02(-0.08%) |
Jul 19, 2010 | 27.89 | 27.91 | 27.06 | 27.25 | 1,293,544 | -0.74(-2.63%) |
Jul 16, 2010 | 27.99 | 28.08 | 27.84 | 27.99 | 2,012,176 | -0.16(-0.57%) |
Jul 15, 2010 | 28.09 | 28.19 | 27.92 | 28.15 | 1,047,921 | +0.01(+0.04%) |
Jul 14, 2010 | 27.70 | 28.14 | 27.65 | 28.14 | 964,074 | +0.24(+0.88%) |
Jul 13, 2010 | 27.77 | 27.95 | 27.62 | 27.89 | 1,383,682 | +0.27(+0.98%) |
Jul 12, 2010 | 27.20 | 27.66 | 27.07 | 27.62 | 1,034,745 | +0.28(+1.02%) |
Jul 09, 2010 | 27.34 | 27.48 | 27.25 | 27.34 | 710,118 | -0.03(-0.11%) |
Jul 08, 2010 | 27.19 | 27.37 | 27.07 | 27.37 | 1,442,352 | +0.41(+1.53%) |
Jul 07, 2010 | 26.05 | 27.00 | 26.05 | 26.96 | 986,041 | +0.87(+3.34%) |
Jul 06, 2010 | 26.11 | 26.42 | 25.84 | 26.09 | 5,307 | +0.33(+1.27%) |
Jul 02, 2010 | 25.76 | 26.00 | 25.23 | 25.76 | 1,767,653 | +0.66(+2.62%) |
Jul 01, 2010 | 25.48 | 25.48 | 24.69 | 25.10 | 2,009,747 | -0.51(-1.97%) |
Jun 30, 2010 | 25.49 | 26.03 | 25.49 | 25.61 | 1,209,388 | +0.12(+0.46%) |
Jun 29, 2010 | 25.80 | 25.90 | 25.39 | 25.49 | 1,185,447 | -0.49(-1.88%) |
Jun 25, 2010 | 25.98 | 26.11 | 25.72 | 25.98 | 1,594,019 | +0.13(+0.49%) |
Jun 24, 2010 | 26.06 | 26.20 | 25.79 | 25.85 | 1,832,188 | -0.24(-0.90%) |
Jun 23, 2010 | 26.65 | 26.65 | 25.90 | 26.09 | 1,559,584 | -0.56(-2.10%) |
Jun 22, 2010 | 26.90 | 27.22 | 26.61 | 26.65 | 1,443,888 | -0.16(-0.58%) |
Jun 21, 2010 | 26.94 | 27.28 | 26.67 | 26.80 | 1,109,011 | +0.12(+0.44%) |
Jun 18, 2010 | 26.69 | 27.16 | 26.61 | 26.69 | 1,787,835 | -0.56(-2.06%) |
Jun 17, 2010 | 27.66 | 27.66 | 27.09 | 27.25 | 1,127,915 | -0.32(-1.16%) |
Jun 16, 2010 | 27.59 | 27.79 | 27.53 | 27.57 | 1,177,355 | -0.27(-0.95%) |
Jun 15, 2010 | 27.47 | 27.86 | 27.09 | 27.83 | 1,134,315 | +0.41(+1.49%) |
Jun 14, 2010 | 27.33 | 27.67 | 27.28 | 27.42 | 823,273 | +0.31(+1.15%) |
Jun 11, 2010 | 26.64 | 27.17 | 26.56 | 27.11 | 791,228 | +0.30(+1.13%) |
Jun 10, 2010 | 26.59 | 26.87 | 26.47 | 26.81 | 820,851 | +0.41(+1.55%) |
Jun 09, 2010 | 26.62 | 26.88 | 26.27 | 26.40 | 1,145,946 | -0.06(-0.22%) |
Jun 08, 2010 | 26.39 | 26.49 | 25.97 | 26.46 | 1,306,999 | -0.05(-0.18%) |
Jun 07, 2010 | 27.15 | 27.15 | 26.47 | 26.51 | 1,655,640 | -0.63(-2.31%) |
Jun 04, 2010 | 27.13 | 27.69 | 27.04 | 27.13 | 1,671,742 | -0.46(-1.66%) |
Jun 03, 2010 | 27.31 | 27.79 | 27.31 | 27.59 | 1,275,887 | +0.23(+0.83%) |
Jun 02, 2010 | 26.78 | 27.37 | 26.65 | 27.36 | 833,425 | +0.71(+2.65%) |