Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.50 | 24.75 | 24.29 | 24.50 | 228 | -0.06(-0.23%) |
Aug 30, 2010 | 24.97 | 25.11 | 24.56 | 24.56 | 538,504 | -0.56(-2.21%) |
Aug 27, 2010 | 25.11 | 25.17 | 24.27 | 25.11 | 822,183 | +0.62(+2.52%) |
Aug 26, 2010 | 24.73 | 24.97 | 24.43 | 24.50 | 953,602 | -0.17(-0.67%) |
Aug 25, 2010 | 24.13 | 24.73 | 24.06 | 24.66 | 1,164,448 | +0.30(+1.24%) |
Aug 24, 2010 | 24.28 | 24.59 | 23.99 | 24.36 | 480,008 | -0.27(-1.10%) |
Aug 23, 2010 | 25.08 | 25.16 | 24.62 | 24.63 | 530,845 | -0.24(-0.95%) |
Aug 20, 2010 | 24.75 | 24.91 | 24.52 | 24.87 | 229,209 | -0.02(-0.09%) |
Aug 19, 2010 | 25.39 | 25.44 | 24.80 | 24.89 | 462,239 | -0.59(-2.30%) |
Aug 18, 2010 | 25.32 | 25.72 | 25.11 | 25.48 | 476,497 | +0.11(+0.45%) |
Aug 17, 2010 | 25.18 | 25.59 | 25.06 | 25.36 | 410,259 | +0.45(+1.79%) |
Aug 16, 2010 | 24.58 | 25.06 | 24.49 | 24.92 | 1,127,969 | +0.15(+0.60%) |
Aug 13, 2010 | 24.77 | 25.01 | 24.76 | 24.77 | 405,101 | -0.30(-1.20%) |
Aug 12, 2010 | 24.69 | 25.18 | 24.62 | 25.07 | 1,026,451 | -0.10(-0.38%) |
Aug 11, 2010 | 25.58 | 25.58 | 25.10 | 25.17 | 728,537 | -0.94(-3.59%) |
Aug 10, 2010 | 26.34 | 26.36 | 25.88 | 26.10 | 1,068,508 | -0.44(-1.65%) |
Aug 09, 2010 | 26.45 | 26.62 | 26.32 | 26.54 | 713,873 | +0.22(+0.85%) |
Aug 06, 2010 | 26.32 | 26.34 | 25.78 | 26.32 | 276,847 | -0.10(-0.38%) |
Aug 05, 2010 | 26.54 | 26.67 | 26.41 | 26.42 | 351,135 | -0.31(-1.15%) |
Aug 04, 2010 | 26.69 | 26.82 | 26.55 | 26.72 | 307,925 | +0.19(+0.71%) |
Aug 03, 2010 | 26.77 | 26.85 | 26.37 | 26.54 | 604,177 | -0.28(-1.04%) |
Aug 02, 2010 | 26.82 | 26.96 | 26.60 | 26.82 | 507,753 | +0.42(+1.60%) |
Jul 30, 2010 | 26.39 | 26.56 | 25.94 | 26.39 | 399,797 | +0.01(+0.05%) |
Jul 29, 2010 | 26.76 | 26.84 | 26.06 | 26.38 | 313,618 | -0.15(-0.58%) |
Jul 28, 2010 | 26.87 | 26.99 | 26.42 | 26.53 | 355,874 | -0.39(-1.46%) |
Jul 27, 2010 | 27.29 | 27.39 | 26.85 | 26.93 | 1,168,428 | -0.20(-0.73%) |
Jul 26, 2010 | 26.65 | 27.12 | 26.52 | 27.12 | 1,173,097 | +0.56(+2.09%) |
Jul 23, 2010 | 25.88 | 26.60 | 25.84 | 26.57 | 403,119 | +0.57(+2.19%) |
Jul 22, 2010 | 25.54 | 26.06 | 25.54 | 26.00 | 294,463 | +0.77(+3.03%) |
Jul 21, 2010 | 25.85 | 25.85 | 25.16 | 25.23 | 225,121 | -0.42(-1.62%) |
Jul 20, 2010 | 24.86 | 25.66 | 24.80 | 25.65 | 243,387 | +0.42(+1.66%) |
Jul 19, 2010 | 25.13 | 25.25 | 24.80 | 25.23 | 167,268 | +0.12(+0.49%) |
Jul 16, 2010 | 25.11 | 25.79 | 25.04 | 25.11 | 362,644 | -0.84(-3.25%) |
Jul 15, 2010 | 26.16 | 26.20 | 25.62 | 25.95 | 219,609 | -0.21(-0.82%) |
Jul 14, 2010 | 26.13 | 26.29 | 25.94 | 26.16 | 148,067 | -0.02(-0.07%) |
Jul 13, 2010 | 25.84 | 26.29 | 25.66 | 26.18 | 372,955 | +0.69(+2.69%) |
Jul 12, 2010 | 25.64 | 25.82 | 25.24 | 25.50 | 332,727 | -0.20(-0.78%) |
Jul 09, 2010 | 25.70 | 25.71 | 25.34 | 25.70 | 415,817 | +0.29(+1.15%) |
Jul 08, 2010 | 25.31 | 25.43 | 25.04 | 25.40 | 1,461,993 | +0.36(+1.43%) |
Jul 07, 2010 | 24.31 | 25.09 | 24.29 | 25.04 | 304,130 | +0.77(+3.18%) |
Jul 06, 2010 | 25.01 | 25.15 | 24.11 | 24.27 | 481,138 | -0.29(-1.17%) |
Jul 02, 2010 | 24.56 | 24.89 | 24.41 | 24.56 | 717,088 | -0.17(-0.71%) |
Jul 01, 2010 | 24.89 | 24.93 | 24.15 | 24.73 | 1,022,224 | -0.17(-0.69%) |
Jun 30, 2010 | 25.02 | 25.46 | 24.86 | 24.90 | 387,106 | -0.20(-0.78%) |
Jun 29, 2010 | 25.56 | 25.60 | 24.95 | 25.10 | 498,557 | -0.88(-3.40%) |
Jun 25, 2010 | 25.98 | 26.08 | 25.48 | 25.98 | 165,960 | +0.36(+1.40%) |
Jun 24, 2010 | 25.83 | 25.97 | 25.59 | 25.63 | 261,734 | -0.42(-1.61%) |
Jun 23, 2010 | 26.11 | 26.30 | 25.76 | 26.05 | 209,919 | -0.06(-0.22%) |
Jun 22, 2010 | 26.71 | 26.95 | 26.08 | 26.10 | 289,324 | -0.49(-1.86%) |
Jun 21, 2010 | 27.23 | 27.24 | 26.45 | 26.60 | 325,577 | -0.24(-0.91%) |
Jun 18, 2010 | 26.84 | 27.02 | 26.71 | 26.84 | 175,262 | +0.00(+0.02%) |
Jun 17, 2010 | 26.97 | 26.97 | 26.57 | 26.84 | 365,026 | +0.02(+0.08%) |
Jun 16, 2010 | 26.73 | 27.05 | 26.65 | 26.81 | 602,230 | -0.10(-0.39%) |
Jun 15, 2010 | 26.55 | 27.00 | 26.48 | 26.92 | 382,110 | +0.56(+2.14%) |
Jun 14, 2010 | 26.54 | 26.80 | 26.32 | 26.36 | 413,034 | +0.15(+0.58%) |
Jun 11, 2010 | 25.60 | 26.22 | 25.53 | 26.20 | 334,894 | +0.36(+1.40%) |
Jun 10, 2010 | 25.48 | 25.84 | 25.42 | 25.84 | 251,291 | +0.76(+3.05%) |
Jun 09, 2010 | 25.19 | 25.61 | 24.97 | 25.08 | 623,392 | +0.07(+0.28%) |
Jun 08, 2010 | 25.14 | 25.25 | 24.57 | 25.01 | 1,057,397 | -0.00(-0.02%) |
Jun 07, 2010 | 25.74 | 25.82 | 25.01 | 25.01 | 380,475 | -0.65(-2.52%) |
Jun 04, 2010 | 25.66 | 26.43 | 25.59 | 25.66 | 866,255 | -1.23(-4.56%) |
Jun 03, 2010 | 26.57 | 26.94 | 26.50 | 26.88 | 319,037 | +0.38(+1.42%) |
Jun 02, 2010 | 25.95 | 26.51 | 25.65 | 26.51 | 1,422,022 | +0.74(+2.86%) |