Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.68 | 21.83 | 21.37 | 21.59 | 71,262 | -0.21(-0.95%) |
Aug 30, 2010 | 22.50 | 22.50 | 21.77 | 21.80 | 21,512 | -0.74(-3.27%) |
Aug 27, 2010 | 22.42 | 22.57 | 22.06 | 22.54 | 67,245 | +0.41(+1.86%) |
Aug 26, 2010 | 22.37 | 22.54 | 22.07 | 22.13 | 80,970 | -0.21(-0.96%) |
Aug 25, 2010 | 22.11 | 22.38 | 21.72 | 22.34 | 53,193 | +0.11(+0.48%) |
Aug 24, 2010 | 22.13 | 22.40 | 22.04 | 22.23 | 20,502 | -0.21(-0.95%) |
Aug 23, 2010 | 22.69 | 22.69 | 22.45 | 22.45 | 37,721 | -0.24(-1.07%) |
Aug 20, 2010 | 22.22 | 22.71 | 22.22 | 22.69 | 155,877 | +0.32(+1.45%) |
Aug 19, 2010 | 22.86 | 22.98 | 22.28 | 22.37 | 40,670 | -0.66(-2.87%) |
Aug 18, 2010 | 22.34 | 23.11 | 22.23 | 23.03 | 36,473 | +0.59(+2.63%) |
Aug 17, 2010 | 22.66 | 22.89 | 22.35 | 22.44 | 88,685 | +0.03(+0.15%) |
Aug 16, 2010 | 21.73 | 22.49 | 21.59 | 22.40 | 40,465 | +0.66(+3.05%) |
Aug 13, 2010 | 22.25 | 22.41 | 21.68 | 21.74 | 51,388 | -0.52(-2.35%) |
Aug 12, 2010 | 22.18 | 22.49 | 22.18 | 22.26 | 51,710 | -0.06(-0.28%) |
Aug 11, 2010 | 22.76 | 22.93 | 22.11 | 22.32 | 71,799 | -0.65(-2.81%) |
Aug 10, 2010 | 23.15 | 23.66 | 22.89 | 22.97 | 88,496 | -0.48(-2.04%) |
Aug 09, 2010 | 23.72 | 23.78 | 23.34 | 23.45 | 54,614 | -0.12(-0.52%) |
Aug 06, 2010 | 23.76 | 23.89 | 22.97 | 23.57 | 54,786 | -0.30(-1.25%) |
Aug 05, 2010 | 24.04 | 24.24 | 23.84 | 23.87 | 26,146 | -0.29(-1.21%) |
Aug 04, 2010 | 24.19 | 24.28 | 23.87 | 24.16 | 62,449 | +0.06(+0.26%) |
Aug 03, 2010 | 24.30 | 24.68 | 24.08 | 24.10 | 166,485 | -0.23(-0.95%) |
Aug 02, 2010 | 24.58 | 24.58 | 24.05 | 24.33 | 80,003 | +0.17(+0.70%) |
Jul 30, 2010 | 24.45 | 25.06 | 23.92 | 24.16 | 70,962 | -0.58(-2.34%) |
Jul 29, 2010 | 24.88 | 25.12 | 24.54 | 24.74 | 59,499 | -0.06(-0.23%) |
Jul 28, 2010 | 24.88 | 24.94 | 24.80 | 24.80 | 42,710 | -0.17(-0.68%) |
Jul 27, 2010 | 25.09 | 25.18 | 24.88 | 24.97 | 53,291 | -0.04(-0.18%) |
Jul 26, 2010 | 24.73 | 25.03 | 24.57 | 25.01 | 112,034 | +0.38(+1.55%) |
Jul 23, 2010 | 24.75 | 24.79 | 24.18 | 24.63 | 84,049 | -0.31(-1.24%) |
Jul 22, 2010 | 25.02 | 25.19 | 24.41 | 24.94 | 171,843 | -0.99(-3.82%) |
Jul 21, 2010 | 25.99 | 26.33 | 25.86 | 25.93 | 33,146 | +0.05(+0.20%) |
Jul 20, 2010 | 25.33 | 25.88 | 25.16 | 25.88 | 23,794 | +0.33(+1.28%) |
Jul 19, 2010 | 25.50 | 25.73 | 25.17 | 25.55 | 15,270 | +0.06(+0.24%) |
Jul 16, 2010 | 26.36 | 26.36 | 25.49 | 25.49 | 30,197 | -1.15(-4.31%) |
Jul 15, 2010 | 26.86 | 26.86 | 26.43 | 26.64 | 15,549 | -0.27(-1.00%) |
Jul 14, 2010 | 26.55 | 27.05 | 26.55 | 26.91 | 34,408 | +0.16(+0.61%) |
Jul 13, 2010 | 26.08 | 26.84 | 25.99 | 26.74 | 27,245 | +1.03(+4.00%) |
Jul 12, 2010 | 25.93 | 26.08 | 25.53 | 25.72 | 13,321 | -0.25(-0.97%) |
Jul 09, 2010 | 25.59 | 26.07 | 25.33 | 25.97 | 12,297 | +0.37(+1.43%) |
Jul 08, 2010 | 25.91 | 25.91 | 25.20 | 25.60 | 25,275 | +0.07(+0.26%) |
Jul 07, 2010 | 24.33 | 25.54 | 24.33 | 25.54 | 27,176 | +1.23(+5.04%) |
Jul 06, 2010 | 24.86 | 25.11 | 24.31 | 24.31 | 69,384 | -0.04(-0.16%) |
Jul 02, 2010 | 24.79 | 25.00 | 24.19 | 24.35 | 23,555 | -0.29(-1.16%) |
Jul 01, 2010 | 24.42 | 24.74 | 24.07 | 24.64 | 40,174 | +0.16(+0.64%) |
Jun 30, 2010 | 24.11 | 24.66 | 24.11 | 24.48 | 68,547 | +0.30(+1.23%) |
Jun 29, 2010 | 25.31 | 25.33 | 24.09 | 24.18 | 183,857 | -2.39(-8.99%) |
Jun 25, 2010 | 26.15 | 26.92 | 26.15 | 26.57 | 77,085 | +0.53(+2.05%) |
Jun 24, 2010 | 25.63 | 26.24 | 25.63 | 26.04 | 23,870 | +0.19(+0.74%) |
Jun 23, 2010 | 25.89 | 26.12 | 25.61 | 25.84 | 18,658 | -0.15(-0.56%) |
Jun 22, 2010 | 26.74 | 26.88 | 25.99 | 25.99 | 22,067 | -0.57(-2.16%) |
Jun 21, 2010 | 27.44 | 27.55 | 26.55 | 26.56 | 19,584 | -0.57(-2.11%) |
Jun 18, 2010 | 27.22 | 27.34 | 26.44 | 27.14 | 45,496 | +0.09(+0.33%) |
Jun 17, 2010 | 26.69 | 27.19 | 26.25 | 27.05 | 29,436 | +0.58(+2.19%) |
Jun 16, 2010 | 25.69 | 26.77 | 25.69 | 26.47 | 26,671 | +0.55(+2.13%) |
Jun 15, 2010 | 25.30 | 25.99 | 25.09 | 25.92 | 49,538 | +0.86(+3.43%) |
Jun 14, 2010 | 25.80 | 26.06 | 24.94 | 25.06 | 29,262 | -0.65(-2.54%) |
Jun 11, 2010 | 25.06 | 25.74 | 25.02 | 25.71 | 18,683 | +0.34(+1.33%) |
Jun 10, 2010 | 24.67 | 25.43 | 24.60 | 25.37 | 39,018 | +0.83(+3.39%) |
Jun 09, 2010 | 24.98 | 25.01 | 24.42 | 24.54 | 29,374 | -0.16(-0.64%) |
Jun 08, 2010 | 24.71 | 24.93 | 24.37 | 24.70 | 74,172 | +0.15(+0.60%) |
Jun 07, 2010 | 25.85 | 25.85 | 24.51 | 24.55 | 36,569 | -0.81(-3.19%) |
Jun 04, 2010 | 26.76 | 26.94 | 25.36 | 25.36 | 38,925 | -1.74(-6.41%) |
Jun 03, 2010 | 26.61 | 27.17 | 26.45 | 27.10 | 60,866 | +0.42(+1.56%) |
Jun 02, 2010 | 25.73 | 26.72 | 25.64 | 26.68 | 28,414 | +1.20(+4.72%) |