Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.91 | 24.61 | 23.63 | 24.41 | 64,935 | +0.37(+1.54%) |
Aug 30, 2010 | 24.53 | 24.95 | 24.03 | 24.04 | 52,555 | -0.68(-2.75%) |
Aug 27, 2010 | 24.72 | 24.76 | 24.04 | 24.72 | 104,459 | +0.59(+2.45%) |
Aug 26, 2010 | 24.89 | 25.02 | 24.11 | 24.13 | 352 | -0.73(-2.94%) |
Aug 25, 2010 | 24.53 | 25.16 | 23.97 | 24.86 | 348 | +0.15(+0.61%) |
Aug 24, 2010 | 24.66 | 25.14 | 24.47 | 24.71 | 1,416 | -0.32(-1.28%) |
Aug 23, 2010 | 25.09 | 25.37 | 24.73 | 25.03 | 121,092 | +0.06(+0.24%) |
Aug 20, 2010 | 24.40 | 25.26 | 24.14 | 24.97 | 139,804 | +0.53(+2.17%) |
Aug 19, 2010 | 24.82 | 24.96 | 23.95 | 24.44 | 1,216 | -0.41(-1.65%) |
Aug 18, 2010 | 24.93 | 25.60 | 24.61 | 24.85 | 5,489 | -0.33(-1.31%) |
Aug 17, 2010 | 24.99 | 25.25 | 24.53 | 25.18 | 840 | +0.50(+2.03%) |
Aug 16, 2010 | 24.99 | 25.38 | 24.62 | 24.68 | 91,621 | -0.42(-1.67%) |
Aug 13, 2010 | 25.10 | 25.44 | 24.55 | 25.10 | 111,369 | -0.36(-1.41%) |
Aug 12, 2010 | 24.72 | 25.78 | 24.45 | 25.46 | 166,110 | +0.36(+1.43%) |
Aug 11, 2010 | 26.15 | 26.15 | 24.95 | 25.10 | 213,846 | -1.56(-5.85%) |
Aug 10, 2010 | 26.81 | 27.17 | 26.25 | 26.66 | 206,481 | -0.40(-1.48%) |
Aug 09, 2010 | 26.25 | 27.28 | 26.12 | 27.06 | 262,492 | +0.81(+3.09%) |
Aug 06, 2010 | 26.25 | 26.84 | 25.85 | 26.25 | 90,875 | -0.44(-1.65%) |
Aug 05, 2010 | 26.81 | 27.78 | 26.49 | 26.69 | 111,432 | -0.36(-1.33%) |
Aug 04, 2010 | 26.59 | 27.23 | 26.25 | 27.05 | 190,646 | +0.53(+2.00%) |
Aug 03, 2010 | 27.31 | 27.49 | 26.49 | 26.52 | 147,632 | -0.97(-3.53%) |
Aug 02, 2010 | 27.70 | 27.99 | 27.34 | 27.49 | 195,661 | +0.17(+0.62%) |
Jul 30, 2010 | 27.32 | 27.50 | 26.80 | 27.32 | 180,154 | +0.29(+1.07%) |
Jul 29, 2010 | 26.95 | 27.25 | 26.47 | 27.03 | 230,478 | +0.26(+0.97%) |
Jul 28, 2010 | 26.77 | 27.00 | 26.27 | 26.77 | 565 | -0.01(-0.04%) |
Jul 27, 2010 | 26.77 | 27.05 | 26.60 | 26.78 | 127,766 | +0.20(+0.75%) |
Jul 26, 2010 | 26.95 | 27.33 | 25.86 | 26.58 | 245,099 | -0.31(-1.15%) |
Jul 23, 2010 | 26.45 | 27.00 | 25.90 | 26.89 | 212,635 | +0.49(+1.86%) |
Jul 22, 2010 | 25.00 | 27.70 | 24.66 | 26.40 | 571,434 | +1.79(+7.27%) |
Jul 21, 2010 | 25.06 | 25.28 | 24.38 | 24.61 | 124,758 | -0.24(-0.97%) |
Jul 20, 2010 | 23.86 | 24.94 | 23.59 | 24.85 | 152,730 | +0.85(+3.54%) |
Jul 19, 2010 | 23.75 | 24.18 | 23.50 | 24.00 | 127,016 | +0.26(+1.10%) |
Jul 16, 2010 | 23.74 | 25.04 | 23.61 | 23.74 | 237,406 | -0.94(-3.81%) |
Jul 15, 2010 | 24.55 | 25.68 | 24.40 | 24.68 | 357,081 | +0.30(+1.23%) |
Jul 14, 2010 | 25.17 | 25.17 | 23.72 | 24.38 | 148,464 | -0.81(-3.22%) |
Jul 13, 2010 | 25.19 | 25.25 | 24.15 | 25.19 | 1,382 | +0.99(+4.09%) |
Jul 12, 2010 | 25.06 | 25.25 | 24.13 | 24.20 | 137,508 | -0.88(-3.51%) |
Jul 09, 2010 | 25.08 | 25.30 | 24.66 | 25.08 | 122,046 | +0.04(+0.16%) |
Jul 08, 2010 | 25.04 | 25.56 | 24.05 | 25.04 | 420 | +0.56(+2.29%) |
Jul 07, 2010 | 23.44 | 24.52 | 23.19 | 24.48 | 193,395 | +1.09(+4.66%) |
Jul 06, 2010 | 23.39 | 24.94 | 23.12 | 23.39 | 706 | -1.26(-5.11%) |
Jul 02, 2010 | 24.65 | 26.07 | 24.00 | 24.65 | 217,961 | -1.35(-5.19%) |
Jul 01, 2010 | 25.59 | 26.59 | 24.36 | 26.00 | 266,140 | +0.35(+1.36%) |
Jun 30, 2010 | 25.65 | 26.07 | 25.47 | 25.65 | 1,108 | -0.10(-0.39%) |
Jun 29, 2010 | 27.14 | 27.14 | 25.53 | 25.75 | 180,835 | -2.13(-7.64%) |
Jun 25, 2010 | 27.88 | 28.25 | 26.64 | 27.88 | 1,157,804 | +0.98(+3.64%) |
Jun 24, 2010 | 26.55 | 27.18 | 26.41 | 26.90 | 199,125 | +0.26(+0.98%) |
Jun 23, 2010 | 26.34 | 26.78 | 26.00 | 26.64 | 274,332 | +0.40(+1.52%) |
Jun 22, 2010 | 26.24 | 26.44 | 26.07 | 26.24 | 233 | -0.01(-0.04%) |
Jun 21, 2010 | 26.72 | 26.89 | 26.07 | 26.25 | 180,511 | -0.32(-1.20%) |
Jun 18, 2010 | 26.57 | 26.58 | 25.77 | 26.57 | 129,886 | +0.78(+3.02%) |
Jun 17, 2010 | 26.50 | 27.44 | 25.78 | 25.79 | 397,691 | -0.49(-1.86%) |
Jun 16, 2010 | 25.28 | 26.48 | 24.81 | 26.28 | 316,748 | +0.90(+3.55%) |
Jun 15, 2010 | 25.38 | 26.10 | 25.03 | 25.38 | 405 | -0.35(-1.36%) |
Jun 14, 2010 | 25.66 | 26.37 | 25.56 | 25.73 | 111,701 | +0.20(+0.78%) |
Jun 11, 2010 | 24.93 | 25.70 | 24.71 | 25.53 | 163,515 | +0.42(+1.67%) |
Jun 10, 2010 | 25.11 | 25.79 | 24.73 | 25.11 | 377 | -0.05(-0.20%) |
Jun 09, 2010 | 24.68 | 25.17 | 24.44 | 25.16 | 222,287 | +0.58(+2.36%) |
Jun 08, 2010 | 23.65 | 24.59 | 23.27 | 24.58 | 171,362 | +0.99(+4.20%) |
Jun 07, 2010 | 25.09 | 25.09 | 23.50 | 23.59 | 206,615 | -1.30(-5.22%) |
Jun 04, 2010 | 24.89 | 25.96 | 24.55 | 24.89 | 255,177 | -1.31(-5.00%) |
Jun 03, 2010 | 26.69 | 26.86 | 25.41 | 26.20 | 169,459 | -0.70(-2.60%) |
Jun 02, 2010 | 26.90 | 27.30 | 26.49 | 26.90 | 228,805 | +0.11(+0.41%) |