Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.94 | 21.32 | 20.50 | 20.95 | 586 | +0.01(+0.04%) |
Aug 30, 2010 | 22.80 | 22.94 | 20.92 | 20.94 | 81,861 | -2.16(-9.34%) |
Aug 27, 2010 | 23.10 | 23.21 | 21.82 | 23.10 | 91,273 | +0.46(+2.05%) |
Aug 26, 2010 | 21.76 | 23.62 | 22.17 | 22.64 | 1,093 | +0.87(+4.01%) |
Aug 25, 2010 | 21.36 | 22.06 | 21.05 | 21.76 | 306 | +0.22(+1.03%) |
Aug 24, 2010 | 20.76 | 21.69 | 20.73 | 21.54 | 1,241 | +0.51(+2.42%) |
Aug 23, 2010 | 22.07 | 22.32 | 21.02 | 21.03 | 84,697 | -0.85(-3.87%) |
Aug 20, 2010 | 21.94 | 22.02 | 21.08 | 21.88 | 117,887 | -0.13(-0.61%) |
Aug 19, 2010 | 23.02 | 23.10 | 21.99 | 22.01 | 1,067 | -1.09(-4.71%) |
Aug 18, 2010 | 23.15 | 23.62 | 22.88 | 23.10 | 4,764 | -0.12(-0.50%) |
Aug 17, 2010 | 23.26 | 23.87 | 23.18 | 23.21 | 736 | +0.04(+0.15%) |
Aug 16, 2010 | 22.39 | 23.62 | 22.39 | 23.18 | 82,690 | +0.61(+2.69%) |
Aug 13, 2010 | 22.57 | 23.46 | 22.49 | 22.57 | 79,280 | -0.98(-4.16%) |
Aug 12, 2010 | 22.68 | 24.08 | 22.68 | 23.55 | 191,843 | +0.31(+1.34%) |
Aug 11, 2010 | 23.89 | 24.27 | 23.13 | 23.24 | 88,323 | -1.52(-6.16%) |
Aug 10, 2010 | 25.94 | 25.94 | 24.53 | 24.77 | 85,396 | -1.52(-5.80%) |
Aug 09, 2010 | 25.92 | 26.36 | 25.51 | 26.29 | 110,920 | +0.76(+2.97%) |
Aug 06, 2010 | 25.53 | 25.95 | 24.91 | 25.53 | 56,448 | -0.43(-1.65%) |
Aug 05, 2010 | 25.98 | 26.69 | 25.84 | 25.96 | 68,888 | -0.35(-1.32%) |
Aug 04, 2010 | 26.31 | 27.01 | 26.01 | 26.31 | 124,544 | +0.14(+0.54%) |
Aug 03, 2010 | 26.50 | 26.94 | 25.86 | 26.17 | 60,631 | -0.49(-1.84%) |
Aug 02, 2010 | 26.85 | 27.14 | 26.21 | 26.66 | 127,327 | -0.06(-0.23%) |
Jul 30, 2010 | 26.72 | 26.98 | 25.84 | 26.72 | 133,108 | +0.15(+0.57%) |
Jul 29, 2010 | 25.71 | 26.69 | 25.69 | 26.57 | 158,769 | +1.06(+4.15%) |
Jul 28, 2010 | 25.51 | 25.81 | 25.06 | 25.51 | 496 | +0.30(+1.20%) |
Jul 27, 2010 | 26.02 | 26.02 | 25.12 | 25.20 | 101,869 | -0.61(-2.38%) |
Jul 26, 2010 | 25.64 | 25.87 | 25.13 | 25.82 | 110,598 | +0.20(+0.76%) |
Jul 23, 2010 | 24.03 | 25.71 | 23.90 | 25.62 | 87,101 | +1.41(+5.81%) |
Jul 22, 2010 | 23.84 | 24.47 | 23.70 | 24.22 | 108,018 | +0.90(+3.85%) |
Jul 21, 2010 | 24.22 | 24.45 | 23.26 | 23.32 | 89,413 | -0.65(-2.71%) |
Jul 20, 2010 | 22.52 | 24.03 | 22.41 | 23.97 | 110,196 | +0.95(+4.14%) |
Jul 19, 2010 | 23.04 | 23.18 | 22.56 | 23.02 | 89,113 | -0.12(-0.50%) |
Jul 16, 2010 | 23.13 | 24.67 | 22.92 | 23.13 | 126,402 | -1.89(-7.54%) |
Jul 15, 2010 | 25.69 | 25.79 | 24.49 | 25.02 | 84,907 | -0.62(-2.43%) |
Jul 14, 2010 | 25.60 | 26.09 | 25.28 | 25.64 | 85,240 | -0.19(-0.72%) |
Jul 13, 2010 | 25.83 | 26.14 | 24.33 | 25.83 | 1,214 | +1.21(+4.92%) |
Jul 12, 2010 | 24.66 | 24.92 | 23.87 | 24.62 | 82,984 | -0.14(-0.58%) |
Jul 09, 2010 | 24.76 | 25.00 | 24.20 | 24.76 | 93,761 | +0.26(+1.05%) |
Jul 08, 2010 | 24.50 | 24.54 | 23.85 | 24.50 | 368 | +0.93(+3.93%) |
Jul 07, 2010 | 22.74 | 23.64 | 22.33 | 23.58 | 96,998 | +1.03(+4.58%) |
Jul 06, 2010 | 22.54 | 24.16 | 22.29 | 22.54 | 621 | -0.56(-2.43%) |
Jul 02, 2010 | 23.10 | 24.31 | 22.93 | 23.10 | 79,884 | -0.67(-2.81%) |
Jul 01, 2010 | 22.54 | 23.93 | 22.24 | 23.77 | 149,718 | +1.21(+5.36%) |
Jun 30, 2010 | 22.56 | 23.38 | 22.42 | 22.56 | 2,322 | -0.50(-2.16%) |
Jun 29, 2010 | 23.24 | 23.33 | 22.34 | 23.06 | 154,788 | -0.67(-2.81%) |
Jun 25, 2010 | 23.73 | 24.82 | 23.26 | 23.73 | 245,384 | -0.38(-1.59%) |
Jun 24, 2010 | 24.47 | 24.94 | 24.02 | 24.11 | 121,561 | -0.59(-2.38%) |
Jun 23, 2010 | 25.13 | 25.25 | 24.64 | 24.70 | 81,607 | -0.55(-2.19%) |
Jun 22, 2010 | 25.25 | 26.27 | 25.14 | 25.25 | 356 | -0.36(-1.42%) |
Jun 21, 2010 | 26.15 | 26.68 | 25.43 | 25.61 | 118,352 | -0.06(-0.24%) |
Jun 18, 2010 | 25.68 | 26.06 | 25.20 | 25.68 | 220,507 | +0.06(+0.24%) |
Jun 17, 2010 | 25.73 | 26.10 | 25.22 | 25.61 | 62,618 | -0.01(-0.03%) |
Jun 16, 2010 | 25.93 | 26.40 | 25.58 | 25.62 | 147,110 | -0.61(-2.31%) |
Jun 15, 2010 | 26.23 | 26.46 | 25.73 | 26.23 | 619 | +0.26(+0.99%) |
Jun 14, 2010 | 24.91 | 26.27 | 24.59 | 25.97 | 192,335 | +1.50(+6.11%) |
Jun 11, 2010 | 23.02 | 24.51 | 23.00 | 24.47 | 92,126 | +1.09(+4.64%) |
Jun 10, 2010 | 23.39 | 23.59 | 21.46 | 23.39 | 575 | +1.86(+8.64%) |
Jun 09, 2010 | 21.34 | 22.24 | 21.13 | 21.53 | 130,317 | +0.43(+2.02%) |
Jun 08, 2010 | 22.06 | 22.66 | 20.99 | 21.10 | 159,337 | -0.81(-3.70%) |
Jun 07, 2010 | 23.04 | 23.27 | 21.81 | 21.91 | 73,416 | -1.04(-4.54%) |
Jun 04, 2010 | 22.95 | 23.81 | 22.85 | 22.95 | 169,046 | -1.25(-5.15%) |
Jun 03, 2010 | 23.77 | 24.44 | 23.51 | 24.20 | 67,941 | +0.59(+2.49%) |
Jun 02, 2010 | 23.61 | 23.81 | 22.46 | 23.61 | 90,820 | +1.30(+5.82%) |