Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.16 | 24.63 | 23.52 | 24.18 | 1,411 | +0.28(+1.17%) |
Aug 30, 2010 | 24.28 | 24.37 | 23.78 | 23.90 | 351,658 | +0.09(+0.39%) |
Aug 27, 2010 | 23.80 | 24.54 | 23.51 | 23.80 | 551,071 | -0.26(-1.10%) |
Aug 26, 2010 | 24.18 | 24.75 | 23.85 | 24.07 | 529,098 | +0.09(+0.39%) |
Aug 25, 2010 | 24.01 | 24.09 | 23.41 | 23.98 | 715,706 | -0.23(-0.96%) |
Aug 24, 2010 | 24.08 | 24.56 | 23.73 | 24.21 | 529,893 | -0.37(-1.51%) |
Aug 23, 2010 | 26.02 | 26.12 | 24.53 | 24.58 | 820,733 | -1.19(-4.60%) |
Aug 20, 2010 | 26.09 | 26.09 | 25.22 | 25.77 | 304,523 | -0.44(-1.68%) |
Aug 19, 2010 | 26.36 | 27.31 | 25.84 | 26.21 | 570,428 | -0.53(-1.97%) |
Aug 18, 2010 | 26.12 | 26.93 | 25.70 | 26.73 | 675,739 | +0.51(+1.95%) |
Aug 17, 2010 | 25.80 | 26.37 | 25.34 | 26.22 | 447,019 | +0.89(+3.52%) |
Aug 16, 2010 | 25.02 | 25.61 | 24.94 | 25.33 | 389,491 | +0.13(+0.52%) |
Aug 13, 2010 | 25.20 | 25.39 | 24.36 | 25.20 | 681,655 | +0.67(+2.72%) |
Aug 12, 2010 | 25.02 | 25.15 | 24.36 | 24.53 | 965,322 | -0.89(-3.50%) |
Aug 11, 2010 | 26.52 | 26.52 | 25.33 | 25.42 | 598,959 | -1.84(-6.74%) |
Aug 10, 2010 | 27.34 | 27.48 | 26.56 | 27.26 | 547,729 | -0.63(-2.25%) |
Aug 09, 2010 | 28.34 | 28.34 | 27.68 | 27.89 | 389,107 | -0.29(-1.04%) |
Aug 06, 2010 | 28.18 | 28.34 | 26.74 | 28.18 | 506,530 | +0.67(+2.45%) |
Aug 05, 2010 | 27.69 | 28.07 | 27.41 | 27.51 | 337,141 | -0.57(-2.01%) |
Aug 04, 2010 | 27.55 | 28.09 | 27.07 | 28.07 | 523,988 | +0.67(+2.46%) |
Aug 03, 2010 | 27.97 | 28.14 | 27.32 | 27.40 | 477,759 | -0.84(-2.96%) |
Aug 02, 2010 | 27.81 | 28.48 | 27.44 | 28.24 | 441,279 | +1.16(+4.29%) |
Jul 30, 2010 | 27.07 | 27.31 | 26.48 | 27.07 | 723,326 | -0.57(-2.05%) |
Jul 29, 2010 | 27.71 | 28.65 | 26.77 | 27.64 | 759,072 | -0.13(-0.47%) |
Jul 28, 2010 | 28.70 | 29.32 | 27.70 | 27.77 | 811,423 | -1.32(-4.55%) |
Jul 27, 2010 | 29.82 | 30.10 | 28.79 | 29.10 | 613,144 | -0.43(-1.44%) |
Jul 26, 2010 | 28.79 | 29.57 | 28.41 | 29.52 | 569,198 | +0.73(+2.53%) |
Jul 23, 2010 | 27.53 | 28.85 | 27.04 | 28.79 | 667,059 | +1.06(+3.83%) |
Jul 22, 2010 | 27.10 | 27.99 | 27.04 | 27.73 | 425,901 | +1.26(+4.77%) |
Jul 21, 2010 | 26.97 | 27.62 | 26.24 | 26.47 | 605,231 | -0.15(-0.55%) |
Jul 20, 2010 | 24.50 | 26.69 | 24.50 | 26.62 | 520,309 | +1.48(+5.89%) |
Jul 19, 2010 | 25.37 | 25.84 | 24.79 | 25.14 | 641,192 | -0.03(-0.12%) |
Jul 16, 2010 | 25.17 | 26.00 | 25.00 | 25.17 | 526,602 | -0.88(-3.39%) |
Jul 15, 2010 | 26.87 | 26.88 | 25.89 | 26.05 | 566,752 | -0.75(-2.80%) |
Jul 14, 2010 | 26.37 | 26.99 | 26.04 | 26.80 | 745,654 | +0.19(+0.73%) |
Jul 13, 2010 | 26.80 | 26.87 | 26.38 | 26.61 | 731,859 | +0.38(+1.45%) |
Jul 12, 2010 | 27.09 | 27.39 | 26.11 | 26.23 | 450,112 | -1.30(-4.73%) |
Jul 09, 2010 | 27.53 | 27.81 | 26.66 | 27.53 | 452,573 | +0.86(+3.22%) |
Jul 08, 2010 | 26.88 | 26.88 | 25.98 | 26.67 | 729,031 | +0.22(+0.85%) |
Jul 07, 2010 | 25.21 | 26.48 | 25.09 | 26.45 | 1,015,346 | +1.66(+6.69%) |
Jul 06, 2010 | 25.88 | 26.14 | 24.50 | 24.79 | 1,053 | -0.19(-0.78%) |
Jul 02, 2010 | 24.98 | 25.70 | 24.67 | 24.98 | 443,512 | -0.26(-1.04%) |
Jul 01, 2010 | 25.39 | 25.85 | 24.17 | 25.25 | 1,021,774 | -0.19(-0.73%) |
Jun 30, 2010 | 25.80 | 26.61 | 25.35 | 25.43 | 684,318 | -0.52(-2.00%) |
Jun 29, 2010 | 27.01 | 27.11 | 25.70 | 25.95 | 958,613 | -2.15(-7.66%) |
Jun 25, 2010 | 28.10 | 28.28 | 27.31 | 28.10 | 1,762,250 | +0.48(+1.74%) |
Jun 24, 2010 | 28.31 | 28.46 | 27.53 | 27.62 | 439,830 | -1.06(-3.70%) |
Jun 23, 2010 | 28.47 | 29.08 | 27.94 | 28.69 | 718,096 | +0.31(+1.09%) |
Jun 22, 2010 | 29.69 | 30.22 | 28.29 | 28.38 | 820,364 | -1.31(-4.41%) |
Jun 21, 2010 | 30.11 | 31.35 | 29.42 | 29.68 | 832,697 | +0.21(+0.71%) |
Jun 18, 2010 | 29.48 | 29.82 | 29.34 | 29.48 | 1,417,400 | -0.03(-0.11%) |
Jun 17, 2010 | 29.65 | 29.73 | 28.83 | 29.51 | 728,549 | -0.19(-0.63%) |
Jun 16, 2010 | 30.15 | 30.30 | 29.57 | 29.69 | 1,484,026 | -1.04(-3.38%) |
Jun 15, 2010 | 30.73 | 31.08 | 30.18 | 30.73 | 1,128,562 | +0.23(+0.76%) |
Jun 14, 2010 | 30.76 | 31.68 | 30.36 | 30.50 | 1,289,474 | +0.29(+0.97%) |
Jun 11, 2010 | 27.97 | 30.34 | 27.87 | 30.20 | 1,105,494 | +1.75(+6.15%) |
Jun 10, 2010 | 27.83 | 28.47 | 27.83 | 28.45 | 830,452 | +1.37(+5.06%) |
Jun 09, 2010 | 26.78 | 27.81 | 26.77 | 27.08 | 1,104,939 | +0.38(+1.42%) |
Jun 08, 2010 | 26.67 | 26.91 | 25.97 | 26.70 | 1,161 | +0.27(+1.03%) |
Jun 07, 2010 | 27.56 | 27.87 | 26.40 | 26.43 | 622,659 | -0.93(-3.40%) |
Jun 04, 2010 | 27.36 | 28.87 | 27.13 | 27.36 | 784,992 | -1.94(-6.61%) |
Jun 03, 2010 | 29.72 | 30.02 | 28.48 | 29.30 | 891,704 | -0.53(-1.79%) |
Jun 02, 2010 | 28.28 | 29.84 | 28.13 | 29.83 | 1,643 | +1.75(+6.23%) |