Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.20 | 23.95 | 23.05 | 23.20 | 900 | -0.67(-2.81%) |
Aug 30, 2010 | 24.97 | 25.25 | 23.85 | 23.87 | 133,305 | -1.21(-4.82%) |
Aug 27, 2010 | 25.08 | 25.11 | 23.74 | 25.08 | 121,686 | +1.04(+4.33%) |
Aug 26, 2010 | 23.74 | 24.28 | 23.46 | 24.04 | 554 | +0.44(+1.86%) |
Aug 25, 2010 | 22.85 | 23.68 | 22.76 | 23.60 | 549 | +0.59(+2.56%) |
Aug 24, 2010 | 23.15 | 23.61 | 22.95 | 23.01 | 2,229 | -0.43(-1.83%) |
Aug 23, 2010 | 24.00 | 24.00 | 23.26 | 23.44 | 97,336 | -0.39(-1.64%) |
Aug 20, 2010 | 23.59 | 24.00 | 23.02 | 23.83 | 81,597 | +0.14(+0.59%) |
Aug 19, 2010 | 23.81 | 23.96 | 23.31 | 23.69 | 1,916 | -0.26(-1.09%) |
Aug 18, 2010 | 23.82 | 24.07 | 23.78 | 23.95 | 8,598 | +0.04(+0.17%) |
Aug 17, 2010 | 24.00 | 24.48 | 23.69 | 23.91 | 1,323 | +0.01(+0.04%) |
Aug 16, 2010 | 23.31 | 24.05 | 23.19 | 23.90 | 111,683 | +0.32(+1.36%) |
Aug 13, 2010 | 23.58 | 24.61 | 23.57 | 23.58 | 236,320 | -1.10(-4.46%) |
Aug 12, 2010 | 24.56 | 25.07 | 24.50 | 24.68 | 88,116 | -0.26(-1.04%) |
Aug 11, 2010 | 25.08 | 25.12 | 24.75 | 24.94 | 2,402 | -0.59(-2.31%) |
Aug 10, 2010 | 25.63 | 25.98 | 25.24 | 25.53 | 113,262 | -0.39(-1.50%) |
Aug 09, 2010 | 25.30 | 26.01 | 25.18 | 25.92 | 87,500 | +0.81(+3.23%) |
Aug 06, 2010 | 25.11 | 25.17 | 24.38 | 25.11 | 72,557 | -0.16(-0.63%) |
Aug 05, 2010 | 25.90 | 26.18 | 25.21 | 25.27 | 107,282 | -0.76(-2.92%) |
Aug 04, 2010 | 26.29 | 26.61 | 25.99 | 26.03 | 109,104 | -0.11(-0.42%) |
Aug 03, 2010 | 26.55 | 26.69 | 25.92 | 26.14 | 112,046 | -0.44(-1.66%) |
Aug 02, 2010 | 26.40 | 27.08 | 26.30 | 26.58 | 193,720 | +0.53(+2.03%) |
Jul 30, 2010 | 26.05 | 26.14 | 25.29 | 26.05 | 408,604 | +0.75(+2.96%) |
Jul 29, 2010 | 25.48 | 25.69 | 25.11 | 25.30 | 142,017 | -0.05(-0.20%) |
Jul 28, 2010 | 25.35 | 25.51 | 25.00 | 25.35 | 890 | -0.08(-0.31%) |
Jul 27, 2010 | 25.46 | 25.92 | 25.22 | 25.43 | 231,262 | +0.06(+0.24%) |
Jul 26, 2010 | 24.37 | 25.41 | 24.24 | 25.37 | 227,311 | +1.07(+4.40%) |
Jul 23, 2010 | 23.37 | 24.36 | 23.26 | 24.30 | 153,080 | +0.75(+3.18%) |
Jul 22, 2010 | 23.42 | 23.60 | 23.06 | 23.55 | 222,842 | +0.40(+1.73%) |
Jul 21, 2010 | 24.11 | 24.42 | 23.01 | 23.15 | 175,597 | -0.88(-3.66%) |
Jul 20, 2010 | 22.99 | 24.06 | 22.81 | 24.03 | 178,341 | +1.02(+4.43%) |
Jul 19, 2010 | 22.93 | 23.38 | 22.80 | 23.01 | 130,030 | +0.16(+0.70%) |
Jul 16, 2010 | 22.85 | 23.14 | 22.59 | 22.85 | 183,779 | -0.24(-1.04%) |
Jul 15, 2010 | 23.07 | 23.24 | 22.65 | 23.09 | 157,382 | +0.05(+0.22%) |
Jul 14, 2010 | 23.10 | 23.36 | 22.85 | 23.04 | 114,250 | -0.21(-0.90%) |
Jul 13, 2010 | 23.25 | 23.40 | 22.76 | 23.25 | 2,176 | +0.48(+2.11%) |
Jul 12, 2010 | 22.94 | 23.26 | 22.53 | 22.77 | 102,637 | -0.20(-0.87%) |
Jul 09, 2010 | 22.97 | 22.99 | 22.35 | 22.97 | 98,252 | +0.36(+1.59%) |
Jul 08, 2010 | 22.61 | 22.64 | 21.75 | 22.61 | 661 | +0.71(+3.24%) |
Jul 07, 2010 | 21.57 | 21.95 | 21.35 | 21.90 | 155,319 | +0.50(+2.34%) |
Jul 06, 2010 | 21.40 | 22.07 | 21.21 | 21.40 | 1,113 | -0.39(-1.79%) |
Jul 02, 2010 | 21.79 | 22.18 | 21.71 | 21.79 | 128,839 | -0.24(-1.09%) |
Jul 01, 2010 | 22.17 | 22.17 | 21.61 | 22.03 | 219,045 | -0.15(-0.68%) |
Jun 30, 2010 | 22.18 | 23.10 | 22.00 | 22.18 | 1,745 | -0.84(-3.65%) |
Jun 29, 2010 | 23.70 | 23.88 | 22.82 | 23.02 | 151,667 | -0.65(-2.75%) |
Jun 25, 2010 | 23.67 | 23.93 | 23.23 | 23.67 | 214,401 | +0.26(+1.11%) |
Jun 24, 2010 | 23.41 | 23.75 | 22.70 | 23.41 | 130 | +0.21(+0.91%) |
Jun 23, 2010 | 23.67 | 23.67 | 23.07 | 23.20 | 106,226 | -0.49(-2.07%) |
Jun 22, 2010 | 23.69 | 25.26 | 23.62 | 23.69 | 637 | -1.40(-5.58%) |
Jun 21, 2010 | 25.07 | 25.83 | 24.79 | 25.09 | 146,869 | +0.29(+1.17%) |
Jun 18, 2010 | 24.80 | 25.56 | 24.67 | 24.80 | 205,037 | -0.46(-1.82%) |
Jun 17, 2010 | 25.26 | 25.29 | 24.80 | 25.26 | 124 | +0.25(+1.00%) |
Jun 16, 2010 | 24.87 | 25.25 | 24.86 | 25.01 | 95,349 | -0.07(-0.28%) |
Jun 15, 2010 | 25.08 | 25.15 | 24.54 | 25.08 | 1,107 | +0.42(+1.70%) |
Jun 14, 2010 | 24.38 | 24.78 | 24.10 | 24.66 | 158,110 | +0.50(+2.07%) |
Jun 11, 2010 | 23.69 | 24.36 | 23.65 | 24.16 | 128,749 | +0.15(+0.62%) |
Jun 10, 2010 | 24.01 | 24.05 | 23.48 | 24.01 | 1,028 | +0.64(+2.74%) |
Jun 09, 2010 | 22.42 | 23.58 | 22.31 | 23.37 | 204,089 | +1.03(+4.61%) |
Jun 08, 2010 | 23.08 | 23.08 | 22.05 | 22.34 | 132,067 | -0.62(-2.70%) |
Jun 07, 2010 | 23.93 | 24.08 | 22.89 | 22.96 | 157,437 | -0.94(-3.93%) |
Jun 04, 2010 | 23.90 | 25.32 | 23.79 | 23.90 | 227,253 | -1.70(-6.64%) |
Jun 03, 2010 | 25.60 | 25.82 | 25.03 | 25.60 | 175,313 | +0.45(+1.79%) |
Jun 02, 2010 | 25.15 | 25.27 | 24.93 | 25.15 | 208,748 | +0.12(+0.48%) |