Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.47 | 27.60 | 27.26 | 27.47 | 661 | +0.06(+0.22%) |
Aug 30, 2010 | 27.63 | 27.68 | 27.40 | 27.41 | 261,058 | -0.25(-0.92%) |
Aug 27, 2010 | 27.67 | 27.75 | 27.17 | 27.67 | 125,058 | +0.48(+1.78%) |
Aug 26, 2010 | 27.39 | 27.42 | 27.12 | 27.18 | 204,095 | -0.04(-0.13%) |
Aug 25, 2010 | 27.11 | 27.29 | 26.92 | 27.22 | 306,094 | -0.21(-0.75%) |
Aug 24, 2010 | 27.48 | 27.53 | 27.31 | 27.43 | 318,184 | -0.27(-0.98%) |
Aug 23, 2010 | 27.90 | 27.96 | 27.69 | 27.70 | 400,706 | -0.04(-0.13%) |
Aug 20, 2010 | 27.69 | 27.78 | 27.53 | 27.73 | 83,011 | +0.10(+0.35%) |
Aug 19, 2010 | 27.87 | 27.97 | 27.50 | 27.64 | 210,197 | -0.35(-1.25%) |
Aug 18, 2010 | 27.81 | 28.04 | 27.80 | 27.99 | 151,713 | +0.16(+0.56%) |
Aug 17, 2010 | 27.76 | 27.95 | 27.68 | 27.83 | 149,755 | +0.35(+1.28%) |
Aug 16, 2010 | 27.26 | 27.52 | 27.20 | 27.48 | 200,039 | +0.27(+1.00%) |
Aug 13, 2010 | 27.21 | 27.31 | 27.13 | 27.21 | 92,683 | +0.13(+0.49%) |
Aug 12, 2010 | 26.77 | 27.11 | 26.77 | 27.07 | 165,084 | +0.05(+0.18%) |
Aug 11, 2010 | 27.36 | 27.36 | 26.99 | 27.03 | 293,046 | -0.82(-2.95%) |
Aug 10, 2010 | 27.79 | 27.91 | 27.59 | 27.85 | 135,125 | -0.27(-0.95%) |
Aug 09, 2010 | 28.11 | 28.20 | 28.08 | 28.11 | 157,296 | +0.18(+0.65%) |
Aug 06, 2010 | 27.93 | 27.97 | 27.73 | 27.93 | 354,484 | +0.08(+0.28%) |
Aug 05, 2010 | 27.85 | 27.86 | 27.61 | 27.85 | 180,890 | -0.07(-0.24%) |
Aug 04, 2010 | 27.88 | 27.94 | 27.69 | 27.92 | 940,853 | +0.31(+1.12%) |
Aug 03, 2010 | 27.73 | 27.75 | 27.47 | 27.61 | 917,137 | -0.16(-0.57%) |
Aug 02, 2010 | 27.53 | 27.87 | 27.53 | 27.77 | 211,395 | +0.61(+2.25%) |
Jul 30, 2010 | 27.16 | 27.31 | 26.90 | 27.16 | 156,404 | +0.10(+0.38%) |
Jul 29, 2010 | 27.20 | 27.28 | 26.82 | 27.06 | 93,482 | +0.19(+0.72%) |
Jul 28, 2010 | 26.95 | 26.97 | 26.74 | 26.86 | 113,495 | -0.15(-0.54%) |
Jul 27, 2010 | 27.17 | 27.17 | 26.88 | 27.01 | 159,755 | -0.06(-0.22%) |
Jul 26, 2010 | 26.82 | 27.07 | 26.74 | 27.07 | 298,901 | +0.22(+0.81%) |
Jul 23, 2010 | 26.56 | 26.86 | 26.38 | 26.85 | 703,416 | +0.18(+0.66%) |
Jul 22, 2010 | 26.34 | 26.74 | 26.34 | 26.68 | 95,204 | +0.63(+2.44%) |
Jul 21, 2010 | 26.38 | 26.40 | 25.90 | 26.04 | 88,812 | -0.23(-0.87%) |
Jul 20, 2010 | 25.88 | 26.30 | 25.81 | 26.27 | 315,797 | +0.26(+1.00%) |
Jul 19, 2010 | 25.85 | 26.07 | 25.75 | 26.01 | 77,145 | +0.45(+1.75%) |
Jul 16, 2010 | 25.56 | 26.05 | 25.55 | 25.56 | 102,568 | -0.50(-1.92%) |
Jul 15, 2010 | 26.11 | 26.15 | 25.79 | 26.07 | 60,640 | -0.06(-0.23%) |
Jul 14, 2010 | 26.01 | 26.17 | 25.90 | 26.13 | 113,417 | -0.01(-0.02%) |
Jul 13, 2010 | 26.07 | 26.19 | 25.99 | 26.13 | 165,524 | +0.28(+1.08%) |
Jul 12, 2010 | 25.90 | 25.93 | 25.68 | 25.85 | 112,117 | -0.10(-0.40%) |
Jul 09, 2010 | 25.96 | 25.96 | 25.72 | 25.96 | 98,801 | +0.22(+0.85%) |
Jul 08, 2010 | 25.63 | 25.75 | 25.45 | 25.74 | 141,062 | +0.07(+0.26%) |
Jul 07, 2010 | 25.29 | 25.68 | 25.19 | 25.67 | 91,091 | +0.55(+2.19%) |
Jul 06, 2010 | 25.21 | 25.44 | 24.98 | 25.12 | 100,658 | +0.51(+2.06%) |
Jul 02, 2010 | 24.62 | 24.79 | 24.42 | 24.62 | 93,637 | +0.15(+0.59%) |
Jul 01, 2010 | 24.44 | 24.55 | 24.13 | 24.47 | 338,530 | +0.10(+0.40%) |
Jun 30, 2010 | 24.46 | 24.70 | 24.28 | 24.37 | 81,054 | -0.07(-0.27%) |
Jun 29, 2010 | 24.81 | 24.81 | 24.31 | 24.44 | 126,784 | -0.81(-3.21%) |
Jun 25, 2010 | 25.25 | 25.33 | 25.02 | 25.25 | 287,394 | +0.06(+0.24%) |
Jun 24, 2010 | 25.26 | 25.44 | 25.08 | 25.19 | 200,489 | -0.22(-0.87%) |
Jun 23, 2010 | 25.42 | 25.59 | 25.23 | 25.41 | 91,526 | +0.13(+0.52%) |
Jun 22, 2010 | 25.65 | 25.78 | 25.28 | 25.28 | 279,943 | -0.43(-1.67%) |
Jun 21, 2010 | 25.94 | 26.13 | 25.56 | 25.71 | 242,916 | +0.14(+0.54%) |
Jun 18, 2010 | 25.57 | 25.57 | 25.39 | 25.57 | 168,691 | +0.25(+0.99%) |
Jun 17, 2010 | 25.31 | 25.44 | 25.10 | 25.32 | 151,399 | -0.05(-0.19%) |
Jun 16, 2010 | 25.23 | 25.44 | 25.11 | 25.37 | 96,700 | -0.04(-0.16%) |
Jun 15, 2010 | 24.95 | 25.45 | 24.93 | 25.41 | 199,727 | +0.67(+2.73%) |
Jun 14, 2010 | 24.86 | 25.04 | 24.71 | 24.74 | 73,225 | +0.17(+0.68%) |
Jun 11, 2010 | 24.21 | 24.61 | 24.21 | 24.57 | 100,289 | +0.05(+0.19%) |
Jun 10, 2010 | 24.11 | 24.55 | 24.11 | 24.52 | 204,603 | +0.65(+2.73%) |
Jun 09, 2010 | 24.21 | 24.26 | 23.78 | 23.87 | 95,669 | -0.17(-0.70%) |
Jun 08, 2010 | 23.75 | 24.05 | 23.63 | 24.04 | 298,817 | +0.47(+1.97%) |
Jun 07, 2010 | 23.78 | 24.00 | 23.55 | 23.57 | 526,260 | -0.19(-0.80%) |
Jun 04, 2010 | 23.77 | 24.23 | 23.73 | 23.77 | 101,256 | -0.86(-3.49%) |
Jun 03, 2010 | 24.86 | 24.86 | 24.35 | 24.62 | 101,977 | +0.02(+0.10%) |
Jun 02, 2010 | 24.08 | 24.60 | 24.08 | 24.60 | 143,921 | +0.67(+2.82%) |