Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.24 | 24.50 | 24.24 | 24.31 | 17,889 | +0.10(+0.40%) |
Aug 30, 2010 | 24.43 | 24.55 | 24.21 | 24.21 | 7,378 | -0.39(-1.60%) |
Aug 27, 2010 | 24.61 | 24.62 | 24.21 | 24.61 | 8,201 | +0.55(+2.29%) |
Aug 26, 2010 | 24.23 | 24.39 | 24.00 | 24.06 | 9,760 | -0.10(-0.42%) |
Aug 25, 2010 | 23.91 | 24.16 | 23.85 | 24.16 | 18,136 | +0.05(+0.23%) |
Aug 24, 2010 | 24.10 | 24.23 | 24.01 | 24.11 | 39,676 | -0.38(-1.55%) |
Aug 23, 2010 | 24.72 | 24.72 | 24.48 | 24.48 | 13,774 | +0.03(+0.13%) |
Aug 20, 2010 | 24.32 | 24.47 | 24.30 | 24.45 | 29,638 | -0.23(-0.95%) |
Aug 19, 2010 | 25.12 | 25.16 | 24.62 | 24.69 | 17,257 | -0.52(-2.06%) |
Aug 18, 2010 | 25.30 | 25.33 | 25.08 | 25.21 | 16,426 | -0.01(-0.03%) |
Aug 17, 2010 | 25.13 | 25.33 | 25.05 | 25.21 | 11,304 | +0.31(+1.23%) |
Aug 16, 2010 | 24.79 | 25.03 | 24.79 | 24.91 | 15,517 | +0.07(+0.29%) |
Aug 13, 2010 | 24.83 | 24.99 | 24.77 | 24.83 | 13,681 | -0.07(-0.29%) |
Aug 12, 2010 | 24.67 | 24.96 | 24.67 | 24.91 | 21,506 | -0.05(-0.22%) |
Aug 11, 2010 | 25.16 | 25.16 | 24.89 | 24.96 | 24,016 | -1.05(-4.05%) |
Aug 10, 2010 | 25.69 | 26.10 | 25.69 | 26.01 | 11,765 | -0.18(-0.68%) |
Aug 09, 2010 | 26.14 | 26.23 | 26.12 | 26.19 | 5,063 | +0.21(+0.81%) |
Aug 06, 2010 | 25.98 | 26.10 | 25.85 | 25.98 | 11,681 | -0.04(-0.15%) |
Aug 05, 2010 | 25.99 | 26.05 | 25.88 | 26.02 | 12,316 | -0.06(-0.24%) |
Aug 04, 2010 | 25.94 | 26.09 | 25.92 | 26.08 | 19,189 | +0.08(+0.32%) |
Aug 03, 2010 | 25.94 | 26.08 | 25.85 | 26.00 | 15,227 | -0.05(-0.20%) |
Aug 02, 2010 | 25.64 | 26.05 | 25.64 | 26.05 | 25,306 | +0.82(+3.25%) |
Jul 30, 2010 | 25.23 | 25.30 | 24.93 | 25.23 | 33,456 | +0.01(+0.02%) |
Jul 29, 2010 | 25.50 | 25.50 | 25.06 | 25.23 | 20,171 | +0.11(+0.43%) |
Jul 28, 2010 | 25.19 | 25.19 | 25.03 | 25.12 | 43,044 | -0.08(-0.31%) |
Jul 27, 2010 | 25.30 | 25.30 | 25.08 | 25.20 | 28,248 | +0.14(+0.55%) |
Jul 26, 2010 | 24.89 | 25.06 | 24.78 | 25.06 | 35,088 | +0.10(+0.41%) |
Jul 23, 2010 | 24.52 | 24.96 | 24.52 | 24.96 | 9,574 | +0.17(+0.68%) |
Jul 22, 2010 | 24.42 | 24.80 | 24.42 | 24.79 | 32,309 | +0.95(+3.97%) |
Jul 21, 2010 | 24.30 | 24.30 | 23.82 | 23.84 | 8,790 | -0.48(-1.96%) |
Jul 20, 2010 | 23.86 | 24.39 | 23.86 | 24.32 | 11,371 | +0.17(+0.69%) |
Jul 19, 2010 | 24.20 | 24.30 | 23.97 | 24.15 | 32,355 | +0.21(+0.89%) |
Jul 16, 2010 | 23.94 | 24.50 | 23.94 | 23.94 | 123,449 | -0.78(-3.15%) |
Jul 15, 2010 | 24.61 | 24.80 | 24.47 | 24.71 | 13,973 | +0.12(+0.49%) |
Jul 14, 2010 | 24.31 | 24.66 | 24.31 | 24.59 | 126,661 | +0.08(+0.34%) |
Jul 13, 2010 | 24.28 | 24.53 | 24.28 | 24.51 | 24,797 | +0.51(+2.11%) |
Jul 12, 2010 | 23.86 | 24.07 | 23.86 | 24.00 | 57,088 | -0.13(-0.53%) |
Jul 09, 2010 | 24.13 | 24.15 | 23.89 | 24.13 | 31,814 | +0.04(+0.18%) |
Jul 08, 2010 | 24.05 | 24.09 | 23.85 | 24.09 | 23,361 | +0.14(+0.57%) |
Jul 07, 2010 | 23.38 | 23.95 | 23.28 | 23.95 | 33,101 | +0.80(+3.46%) |
Jul 06, 2010 | 23.39 | 23.51 | 23.03 | 23.15 | 45,214 | +0.59(+2.62%) |
Jul 02, 2010 | 22.56 | 22.93 | 22.51 | 22.56 | 16,161 | -0.22(-0.95%) |
Jul 01, 2010 | 22.72 | 22.77 | 22.33 | 22.77 | 33,130 | +0.30(+1.34%) |
Jun 30, 2010 | 22.75 | 22.75 | 22.47 | 22.47 | 6,159 | -0.06(-0.26%) |
Jun 29, 2010 | 22.92 | 22.92 | 22.48 | 22.53 | 25,681 | -0.85(-3.65%) |
Jun 25, 2010 | 23.38 | 23.50 | 23.19 | 23.38 | 17,655 | +0.04(+0.15%) |
Jun 24, 2010 | 23.58 | 23.61 | 23.31 | 23.35 | 35,796 | -0.36(-1.52%) |
Jun 23, 2010 | 23.73 | 23.90 | 23.52 | 23.71 | 37,170 | +0.11(+0.45%) |
Jun 22, 2010 | 23.93 | 23.94 | 23.58 | 23.60 | 30,575 | -0.34(-1.43%) |
Jun 21, 2010 | 24.32 | 24.32 | 23.83 | 23.94 | 12,179 | -0.02(-0.07%) |
Jun 18, 2010 | 23.96 | 24.09 | 23.87 | 23.96 | 41,352 | +0.05(+0.20%) |
Jun 17, 2010 | 23.89 | 23.97 | 23.79 | 23.91 | 61,768 | -0.01(-0.02%) |
Jun 16, 2010 | 23.68 | 23.99 | 23.68 | 23.92 | 9,458 | -0.12(-0.49%) |
Jun 15, 2010 | 23.67 | 24.04 | 23.64 | 24.04 | 8,195 | +0.74(+3.17%) |
Jun 14, 2010 | 23.55 | 23.64 | 23.30 | 23.30 | 12,076 | +0.15(+0.66%) |
Jun 11, 2010 | 23.11 | 23.15 | 22.99 | 23.15 | 11,247 | +0.07(+0.31%) |
Jun 10, 2010 | 22.71 | 23.10 | 22.71 | 23.08 | 5,386 | +0.96(+4.33%) |
Jun 09, 2010 | 22.38 | 22.63 | 22.12 | 22.12 | 6,509 | -0.14(-0.65%) |
Jun 08, 2010 | 21.91 | 22.26 | 21.85 | 22.26 | 15,149 | +0.22(+1.02%) |
Jun 07, 2010 | 22.28 | 22.46 | 22.02 | 22.04 | 37,599 | -0.10(-0.45%) |
Jun 04, 2010 | 22.14 | 22.75 | 22.14 | 22.14 | 16,429 | -1.06(-4.55%) |
Jun 03, 2010 | 23.39 | 23.42 | 23.03 | 23.19 | 30,826 | -0.00(-0.01%) |
Jun 02, 2010 | 22.75 | 23.21 | 22.70 | 23.20 | 30,076 | +0.24(+1.04%) |