Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.91 | 22.45 | 21.68 | 21.98 | 284,998 | +0.07(+0.32%) |
Aug 30, 2010 | 22.60 | 22.84 | 21.91 | 21.91 | 208,910 | -0.87(-3.82%) |
Aug 27, 2010 | 21.97 | 22.84 | 21.50 | 22.78 | 309,710 | +0.94(+4.30%) |
Aug 26, 2010 | 22.54 | 22.87 | 21.70 | 21.84 | 250,480 | -0.63(-2.80%) |
Aug 25, 2010 | 22.07 | 22.52 | 21.73 | 22.47 | 424,722 | +0.35(+1.58%) |
Aug 24, 2010 | 22.21 | 22.32 | 21.62 | 22.12 | 618,202 | -0.29(-1.29%) |
Aug 23, 2010 | 23.09 | 23.17 | 22.39 | 22.41 | 220,573 | -0.52(-2.27%) |
Aug 20, 2010 | 22.98 | 23.08 | 22.34 | 22.93 | 259,129 | -0.04(-0.17%) |
Aug 19, 2010 | 23.83 | 23.99 | 22.90 | 22.97 | 299,651 | -1.00(-4.17%) |
Aug 18, 2010 | 24.67 | 24.87 | 23.84 | 23.97 | 389,455 | -0.56(-2.28%) |
Aug 17, 2010 | 23.92 | 24.69 | 23.76 | 24.53 | 243,474 | +0.87(+3.68%) |
Aug 16, 2010 | 23.55 | 23.96 | 23.18 | 23.66 | 318,494 | +0.10(+0.42%) |
Aug 13, 2010 | 23.69 | 23.91 | 23.52 | 23.56 | 185,106 | -0.26(-1.09%) |
Aug 12, 2010 | 23.31 | 24.00 | 23.09 | 23.82 | 244,050 | +0.10(+0.42%) |
Aug 11, 2010 | 23.99 | 24.33 | 23.62 | 23.72 | 295,199 | -0.79(-3.22%) |
Aug 10, 2010 | 24.35 | 24.66 | 24.00 | 24.51 | 257,043 | -0.20(-0.81%) |
Aug 09, 2010 | 24.87 | 24.91 | 24.36 | 24.71 | 395,264 | -0.14(-0.56%) |
Aug 06, 2010 | 24.77 | 24.96 | 24.02 | 24.85 | 275,654 | -0.25(-1.00%) |
Aug 05, 2010 | 25.41 | 25.59 | 25.03 | 25.10 | 208,542 | -0.38(-1.49%) |
Aug 04, 2010 | 25.02 | 25.70 | 25.00 | 25.48 | 244,950 | +0.48(+1.92%) |
Aug 03, 2010 | 24.84 | 25.36 | 24.50 | 25.00 | 307,142 | +0.00(+0.00%) |
Aug 02, 2010 | 24.67 | 25.53 | 24.38 | 25.00 | 482,724 | +0.81(+3.35%) |
Jul 30, 2010 | 23.78 | 24.71 | 23.31 | 24.19 | 470,890 | +0.38(+1.60%) |
Jul 29, 2010 | 24.55 | 24.55 | 23.27 | 23.81 | 596,928 | -0.37(-1.53%) |
Jul 28, 2010 | 24.99 | 25.27 | 23.84 | 24.18 | 517,980 | -0.43(-1.75%) |
Jul 27, 2010 | 25.51 | 25.60 | 24.28 | 24.61 | 328,140 | -0.59(-2.34%) |
Jul 26, 2010 | 24.21 | 25.57 | 23.78 | 25.20 | 721,907 | +1.19(+4.96%) |
Jul 23, 2010 | 22.71 | 24.26 | 22.69 | 24.01 | 656,325 | +1.15(+5.03%) |
Jul 22, 2010 | 22.57 | 22.97 | 22.45 | 22.86 | 1,056,303 | +0.53(+2.37%) |
Jul 21, 2010 | 22.71 | 23.05 | 22.23 | 22.33 | 403,282 | -0.26(-1.15%) |
Jul 20, 2010 | 22.04 | 22.63 | 21.79 | 22.59 | 540,337 | +0.23(+1.03%) |
Jul 19, 2010 | 22.58 | 22.94 | 22.12 | 22.36 | 593,811 | -0.12(-0.53%) |
Jul 16, 2010 | 23.08 | 23.27 | 22.43 | 22.48 | 569,152 | -0.85(-3.64%) |
Jul 15, 2010 | 23.19 | 24.17 | 23.14 | 23.33 | 769,091 | +0.27(+1.17%) |
Jul 14, 2010 | 22.94 | 23.17 | 22.80 | 23.06 | 206,200 | -0.03(-0.13%) |
Jul 13, 2010 | 22.82 | 23.18 | 22.70 | 23.09 | 504,053 | +0.66(+2.94%) |
Jul 12, 2010 | 23.19 | 23.40 | 22.38 | 22.43 | 406,760 | -0.79(-3.40%) |
Jul 09, 2010 | 22.30 | 23.25 | 22.11 | 23.22 | 596,059 | +0.92(+4.13%) |
Jul 08, 2010 | 21.95 | 22.31 | 21.79 | 22.30 | 753,557 | +0.62(+2.86%) |
Jul 07, 2010 | 21.45 | 21.80 | 21.08 | 21.68 | 648,757 | +0.32(+1.50%) |
Jul 06, 2010 | 22.03 | 22.03 | 21.16 | 21.36 | 1,211,752 | -0.25(-1.16%) |
Jul 02, 2010 | 21.06 | 21.88 | 20.75 | 21.61 | 1,070,158 | +0.82(+3.94%) |
Jul 01, 2010 | 22.31 | 22.37 | 20.45 | 20.79 | 1,431,694 | -1.53(-6.85%) |
Jun 30, 2010 | 23.05 | 23.47 | 22.32 | 22.32 | 580,501 | -0.66(-2.87%) |
Jun 29, 2010 | 23.67 | 23.95 | 22.86 | 22.98 | 676,454 | -1.55(-6.32%) |
Jun 25, 2010 | 24.52 | 25.51 | 24.07 | 24.53 | 7,388,420 | +0.06(+0.25%) |
Jun 24, 2010 | 24.77 | 25.15 | 24.37 | 24.47 | 719,263 | -0.93(-3.66%) |
Jun 23, 2010 | 25.15 | 25.62 | 24.88 | 25.40 | 358,326 | +0.29(+1.15%) |
Jun 22, 2010 | 25.84 | 26.29 | 25.04 | 25.11 | 322,465 | -0.56(-2.18%) |
Jun 21, 2010 | 26.56 | 26.87 | 25.47 | 25.67 | 380,932 | -0.44(-1.69%) |
Jun 18, 2010 | 26.50 | 26.67 | 25.81 | 26.11 | 1,299,537 | -0.44(-1.66%) |
Jun 17, 2010 | 27.08 | 27.17 | 26.20 | 26.55 | 740,137 | -0.53(-1.96%) |
Jun 16, 2010 | 27.25 | 27.72 | 27.04 | 27.08 | 426,415 | -0.36(-1.31%) |
Jun 15, 2010 | 26.76 | 27.56 | 26.57 | 27.44 | 529,360 | +0.83(+3.12%) |
Jun 14, 2010 | 26.61 | 27.13 | 26.43 | 26.61 | 594,770 | +0.19(+0.72%) |
Jun 11, 2010 | 25.98 | 27.04 | 25.34 | 26.42 | 549,595 | +0.28(+1.07%) |
Jun 10, 2010 | 25.43 | 26.23 | 25.15 | 26.14 | 869,020 | +1.10(+4.39%) |
Jun 09, 2010 | 24.98 | 26.14 | 24.32 | 25.04 | 2,121,254 | -1.46(-5.51%) |
Jun 08, 2010 | 27.08 | 27.24 | 25.86 | 26.50 | 720,089 | -0.53(-1.96%) |
Jun 07, 2010 | 28.30 | 28.44 | 26.97 | 27.03 | 627,187 | -1.16(-4.11%) |
Jun 04, 2010 | 29.32 | 29.56 | 28.01 | 28.19 | 1,081,694 | -1.99(-6.59%) |
Jun 03, 2010 | 30.19 | 30.58 | 29.45 | 30.18 | 895,847 | -0.10(-0.33%) |
Jun 02, 2010 | 28.06 | 30.28 | 27.69 | 30.28 | 2,164,382 | +2.62(+9.47%) |