Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.65 | 24.97 | 24.60 | 24.78 | 9,880 | -0.05(-0.22%) |
Aug 30, 2010 | 25.25 | 25.25 | 24.83 | 24.83 | 897 | -0.45(-1.79%) |
Aug 27, 2010 | 24.69 | 25.28 | 24.69 | 25.28 | 4,224 | +0.67(+2.74%) |
Aug 26, 2010 | 24.63 | 24.63 | 24.50 | 24.61 | 3,182 | +0.01(+0.04%) |
Aug 25, 2010 | 24.22 | 24.60 | 24.13 | 24.60 | 3,779 | -0.05(-0.19%) |
Aug 24, 2010 | 24.93 | 24.93 | 24.46 | 24.65 | 8,457 | -0.70(-2.75%) |
Aug 23, 2010 | 25.31 | 25.34 | 25.31 | 25.34 | 384 | +0.03(+0.11%) |
Aug 20, 2010 | 25.47 | 25.47 | 25.24 | 25.32 | 4,314 | -0.32(-1.25%) |
Aug 19, 2010 | 26.10 | 26.10 | 25.57 | 25.64 | 8,132 | -0.67(-2.53%) |
Aug 18, 2010 | 26.14 | 26.38 | 26.14 | 26.30 | 2,415 | -0.07(-0.27%) |
Aug 17, 2010 | 25.84 | 26.41 | 25.84 | 26.37 | 1,484 | +0.78(+3.04%) |
Aug 16, 2010 | 25.35 | 25.75 | 25.35 | 25.60 | 1,126 | -0.03(-0.12%) |
Aug 13, 2010 | 25.78 | 25.78 | 25.58 | 25.63 | 782 | -0.14(-0.55%) |
Aug 12, 2010 | 25.70 | 25.99 | 25.63 | 25.77 | 5,182 | -0.39(-1.49%) |
Aug 11, 2010 | 26.87 | 26.87 | 26.16 | 26.16 | 2,382 | -1.28(-4.66%) |
Aug 10, 2010 | 27.55 | 27.55 | 27.03 | 27.44 | 3,047 | -0.36(-1.31%) |
Aug 09, 2010 | 27.55 | 27.80 | 27.55 | 27.80 | 4,797 | +0.28(+1.00%) |
Aug 06, 2010 | 27.60 | 27.60 | 27.28 | 27.53 | 2,495 | -0.12(-0.42%) |
Aug 05, 2010 | 27.73 | 27.74 | 27.62 | 27.64 | 5,331 | -0.13(-0.48%) |
Aug 04, 2010 | 27.84 | 27.84 | 27.63 | 27.78 | 3,055 | -0.10(-0.35%) |
Aug 03, 2010 | 27.83 | 28.11 | 27.83 | 27.87 | 6,077 | -0.32(-1.13%) |
Aug 02, 2010 | 28.22 | 28.31 | 28.18 | 28.19 | 10,625 | +0.65(+2.38%) |
Jul 30, 2010 | 27.12 | 27.75 | 27.12 | 27.54 | 3,646 | +0.43(+1.60%) |
Jul 29, 2010 | 27.46 | 27.49 | 26.80 | 27.10 | 21,066 | +0.05(+0.20%) |
Jul 28, 2010 | 27.52 | 27.52 | 27.00 | 27.05 | 4,760 | -0.44(-1.58%) |
Jul 27, 2010 | 27.65 | 27.65 | 27.41 | 27.48 | 2,174 | -0.23(-0.83%) |
Jul 26, 2010 | 27.50 | 27.71 | 27.26 | 27.71 | 5,356 | +0.42(+1.53%) |
Jul 23, 2010 | 26.76 | 27.34 | 26.76 | 27.30 | 16,626 | +0.44(+1.65%) |
Jul 22, 2010 | 26.03 | 26.85 | 26.03 | 26.85 | 3,911 | +1.29(+5.03%) |
Jul 21, 2010 | 25.87 | 25.99 | 25.55 | 25.57 | 5,907 | -0.26(-1.00%) |
Jul 20, 2010 | 25.26 | 25.82 | 25.21 | 25.82 | 3,402 | +0.07(+0.28%) |
Jul 19, 2010 | 25.40 | 25.75 | 25.40 | 25.75 | 1,464 | +0.24(+0.94%) |
Jul 16, 2010 | 26.41 | 26.42 | 25.44 | 25.51 | 6,799 | -1.11(-4.17%) |
Jul 15, 2010 | 26.76 | 26.76 | 26.15 | 26.62 | 8,212 | +0.12(+0.46%) |
Jul 14, 2010 | 26.43 | 26.63 | 26.40 | 26.50 | 2,333 | -0.01(-0.03%) |
Jul 13, 2010 | 26.26 | 26.51 | 26.25 | 26.51 | 1,352 | +0.74(+2.86%) |
Jul 12, 2010 | 26.08 | 26.08 | 25.77 | 25.77 | 2,027 | -0.24(-0.92%) |
Jul 09, 2010 | 25.79 | 26.01 | 25.75 | 26.01 | 6,840 | +0.23(+0.90%) |
Jul 08, 2010 | 25.67 | 25.79 | 25.51 | 25.78 | 1,689 | +0.36(+1.40%) |
Jul 07, 2010 | 24.78 | 25.42 | 24.78 | 25.42 | 15,238 | +0.64(+2.58%) |
Jul 06, 2010 | 25.08 | 25.30 | 24.78 | 24.78 | 6,073 | +0.37(+1.53%) |
Jul 02, 2010 | 24.39 | 24.41 | 24.16 | 24.41 | 2,224 | +0.03(+0.11%) |
Jul 01, 2010 | 24.40 | 24.49 | 23.83 | 24.38 | 15,020 | +0.17(+0.68%) |
Jun 30, 2010 | 24.49 | 24.71 | 24.21 | 24.22 | 2,776 | -0.18(-0.75%) |
Jun 29, 2010 | 25.17 | 25.17 | 24.33 | 24.40 | 47,429 | -1.20(-4.68%) |
Jun 25, 2010 | 25.43 | 25.60 | 25.17 | 25.60 | 5,001 | +0.34(+1.34%) |
Jun 24, 2010 | 25.84 | 25.84 | 25.26 | 25.26 | 7,507 | -0.61(-2.37%) |
Jun 23, 2010 | 25.66 | 26.05 | 25.52 | 25.88 | 3,807 | -0.13(-0.51%) |
Jun 22, 2010 | 26.44 | 26.55 | 25.96 | 26.01 | 16,041 | -0.43(-1.64%) |
Jun 21, 2010 | 27.04 | 27.04 | 26.42 | 26.44 | 3,494 | -0.13(-0.49%) |
Jun 18, 2010 | 26.61 | 26.61 | 26.57 | 26.57 | 1,182 | -0.04(-0.15%) |
Jun 17, 2010 | 26.92 | 26.92 | 26.43 | 26.61 | 5,364 | -0.07(-0.27%) |
Jun 16, 2010 | 26.53 | 26.84 | 26.53 | 26.68 | 7,733 | +0.05(+0.20%) |
Jun 15, 2010 | 26.19 | 26.63 | 26.12 | 26.63 | 9,293 | +0.83(+3.23%) |
Jun 14, 2010 | 25.97 | 26.11 | 25.80 | 25.80 | 5,857 | +0.16(+0.62%) |
Jun 11, 2010 | 25.21 | 25.64 | 25.21 | 25.64 | 2,388 | +0.38(+1.51%) |
Jun 10, 2010 | 24.85 | 25.25 | 24.85 | 25.25 | 12,054 | +0.88(+3.61%) |
Jun 09, 2010 | 24.63 | 24.82 | 24.27 | 24.38 | 9,467 | +0.19(+0.80%) |
Jun 08, 2010 | 24.41 | 24.43 | 24.05 | 24.18 | 5,772 | -0.17(-0.70%) |
Jun 07, 2010 | 25.19 | 25.19 | 24.34 | 24.35 | 7,250 | -0.72(-2.89%) |
Jun 04, 2010 | 26.00 | 26.00 | 25.08 | 25.08 | 6,678 | -0.99(-3.81%) |
Jun 03, 2010 | 26.18 | 26.18 | 25.91 | 26.07 | 5,907 | +0.28(+1.07%) |
Jun 02, 2010 | 25.37 | 25.80 | 25.17 | 25.80 | 9,541 | +0.50(+1.96%) |