Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.72 | 22.12 | 21.49 | 21.73 | 731 | -0.41(-1.85%) |
Aug 30, 2010 | 23.28 | 23.28 | 22.11 | 22.14 | 1,352,170 | -1.19(-5.09%) |
Aug 27, 2010 | 23.46 | 23.87 | 23.19 | 23.33 | 451,737 | -0.21(-0.91%) |
Aug 26, 2010 | 22.87 | 23.56 | 22.86 | 23.55 | 1,082,552 | +1.07(+4.74%) |
Aug 25, 2010 | 21.94 | 22.51 | 21.70 | 22.48 | 418,584 | +0.41(+1.86%) |
Aug 24, 2010 | 22.23 | 22.37 | 21.92 | 22.07 | 139 | -0.56(-2.46%) |
Aug 23, 2010 | 22.94 | 23.17 | 22.55 | 22.63 | 397,117 | -0.29(-1.25%) |
Aug 20, 2010 | 22.55 | 22.92 | 22.54 | 22.91 | 274,079 | +0.11(+0.50%) |
Aug 19, 2010 | 22.94 | 23.11 | 22.66 | 22.80 | 139 | -0.14(-0.61%) |
Aug 18, 2010 | 22.78 | 23.02 | 22.57 | 22.94 | 347,230 | +0.38(+1.67%) |
Aug 17, 2010 | 22.87 | 22.87 | 22.53 | 22.56 | 419,604 | +0.00(+0.00%) |
Aug 16, 2010 | 22.59 | 22.84 | 22.43 | 22.56 | 245,911 | +0.02(+0.07%) |
Aug 13, 2010 | 22.55 | 22.94 | 22.55 | 22.55 | 373,792 | -0.46(-2.00%) |
Aug 12, 2010 | 22.90 | 23.10 | 22.75 | 23.01 | 344,484 | -0.27(-1.16%) |
Aug 11, 2010 | 23.18 | 23.44 | 23.14 | 23.28 | 530,146 | -0.91(-3.76%) |
Aug 10, 2010 | 24.29 | 24.39 | 23.96 | 24.19 | 505,409 | -0.55(-2.22%) |
Aug 09, 2010 | 24.45 | 24.96 | 24.33 | 24.74 | 287,630 | +0.39(+1.58%) |
Aug 06, 2010 | 24.35 | 24.74 | 24.02 | 24.35 | 227,397 | -0.50(-2.01%) |
Aug 05, 2010 | 24.55 | 24.90 | 24.43 | 24.85 | 419,833 | +0.07(+0.30%) |
Aug 04, 2010 | 24.77 | 24.96 | 24.54 | 24.78 | 177,045 | +0.03(+0.13%) |
Aug 03, 2010 | 25.80 | 25.82 | 24.69 | 24.74 | 253,632 | -1.10(-4.25%) |
Aug 02, 2010 | 24.69 | 25.87 | 24.66 | 25.84 | 416,466 | +1.43(+5.88%) |
Jul 30, 2010 | 24.41 | 24.51 | 23.88 | 24.41 | 181,475 | +0.11(+0.47%) |
Jul 29, 2010 | 24.60 | 25.03 | 24.09 | 24.29 | 196,230 | -0.19(-0.77%) |
Jul 28, 2010 | 24.58 | 24.74 | 24.38 | 24.48 | 234,180 | -0.31(-1.26%) |
Jul 27, 2010 | 25.12 | 25.45 | 24.68 | 24.79 | 321,488 | -0.16(-0.66%) |
Jul 26, 2010 | 24.97 | 25.04 | 24.82 | 24.96 | 310,349 | +0.01(+0.03%) |
Jul 23, 2010 | 24.55 | 24.97 | 24.43 | 24.95 | 178,764 | +0.50(+2.05%) |
Jul 22, 2010 | 24.23 | 24.59 | 24.11 | 24.45 | 308,376 | +0.93(+3.97%) |
Jul 21, 2010 | 23.55 | 24.11 | 23.40 | 23.51 | 319,854 | -0.03(-0.14%) |
Jul 20, 2010 | 22.70 | 23.55 | 22.41 | 23.55 | 451,477 | +0.58(+2.53%) |
Jul 19, 2010 | 22.51 | 23.10 | 22.48 | 22.96 | 340,878 | -0.06(-0.25%) |
Jul 16, 2010 | 23.02 | 23.87 | 23.00 | 23.02 | 481,256 | -1.15(-4.75%) |
Jul 15, 2010 | 23.84 | 24.19 | 23.64 | 24.17 | 348,134 | -0.02(-0.07%) |
Jul 14, 2010 | 24.00 | 24.19 | 23.87 | 24.19 | 247,404 | -0.01(-0.03%) |
Jul 13, 2010 | 23.60 | 24.31 | 23.48 | 24.19 | 325,661 | +0.84(+3.58%) |
Jul 12, 2010 | 23.43 | 23.69 | 23.13 | 23.36 | 208,276 | -0.08(-0.35%) |
Jul 09, 2010 | 23.44 | 23.53 | 23.22 | 23.44 | 218,554 | +0.15(+0.63%) |
Jul 08, 2010 | 23.05 | 23.39 | 23.05 | 23.29 | 237,109 | +0.23(+1.00%) |
Jul 07, 2010 | 22.32 | 23.07 | 22.30 | 23.06 | 342,746 | +0.52(+2.33%) |
Jul 06, 2010 | 22.72 | 23.23 | 22.26 | 22.54 | 597,596 | -0.02(-0.11%) |
Jul 02, 2010 | 22.56 | 22.76 | 22.26 | 22.56 | 411,520 | -0.04(-0.18%) |
Jul 01, 2010 | 22.47 | 22.72 | 22.09 | 22.60 | 701,725 | +0.06(+0.25%) |
Jun 30, 2010 | 22.45 | 22.90 | 22.45 | 22.55 | 998 | +0.16(+0.70%) |
Jun 29, 2010 | 22.84 | 22.90 | 22.25 | 22.39 | 824,494 | -1.29(-5.44%) |
Jun 25, 2010 | 23.68 | 24.05 | 23.53 | 23.68 | 1,234,709 | -0.78(-3.18%) |
Jun 24, 2010 | 24.51 | 24.83 | 24.30 | 24.46 | 121 | -0.49(-1.97%) |
Jun 23, 2010 | 24.63 | 25.21 | 24.29 | 24.95 | 385,016 | +0.38(+1.53%) |
Jun 22, 2010 | 25.66 | 25.93 | 24.42 | 24.57 | 544,091 | -0.81(-3.20%) |
Jun 21, 2010 | 26.25 | 26.39 | 25.21 | 25.38 | 677,532 | -0.94(-3.58%) |
Jun 18, 2010 | 26.33 | 26.39 | 25.63 | 26.33 | 1,248,992 | +0.57(+2.20%) |
Jun 17, 2010 | 26.24 | 26.24 | 25.50 | 25.76 | 420,371 | -0.57(-2.15%) |
Jun 16, 2010 | 25.79 | 26.56 | 25.79 | 26.33 | 333,054 | -0.15(-0.56%) |
Jun 15, 2010 | 26.30 | 26.51 | 25.87 | 26.47 | 380,171 | +0.57(+2.18%) |
Jun 14, 2010 | 25.78 | 26.34 | 25.70 | 25.91 | 350,707 | +0.29(+1.12%) |
Jun 11, 2010 | 25.30 | 25.72 | 25.14 | 25.62 | 363,111 | +0.37(+1.46%) |
Jun 10, 2010 | 24.88 | 25.30 | 24.73 | 25.25 | 432,567 | +1.47(+6.17%) |
Jun 09, 2010 | 23.90 | 24.33 | 23.71 | 23.78 | 552,784 | +0.04(+0.17%) |
Jun 08, 2010 | 23.59 | 23.75 | 23.21 | 23.74 | 379,145 | +0.19(+0.80%) |
Jun 07, 2010 | 24.51 | 24.78 | 23.48 | 23.55 | 510,333 | -1.10(-4.46%) |
Jun 04, 2010 | 24.65 | 25.35 | 24.51 | 24.65 | 355,042 | -1.21(-4.66%) |
Jun 03, 2010 | 25.68 | 25.92 | 25.52 | 25.86 | 553,271 | +0.06(+0.22%) |
Jun 02, 2010 | 25.60 | 25.80 | 25.27 | 25.80 | 1,257 | +0.09(+0.35%) |