Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.74 | 22.79 | 22.21 | 22.60 | 175,888 | -0.08(-0.35%) |
Aug 30, 2010 | 22.98 | 23.18 | 22.68 | 22.68 | 121,686 | -0.43(-1.86%) |
Aug 27, 2010 | 23.15 | 23.24 | 22.79 | 23.11 | 161,056 | +0.18(+0.78%) |
Aug 26, 2010 | 23.24 | 23.33 | 22.80 | 22.93 | 90,075 | -0.27(-1.14%) |
Aug 25, 2010 | 22.80 | 23.35 | 22.65 | 23.20 | 114,963 | +0.34(+1.51%) |
Aug 24, 2010 | 22.62 | 23.10 | 22.50 | 22.85 | 122,730 | -0.03(-0.13%) |
Aug 23, 2010 | 23.25 | 23.69 | 22.83 | 22.88 | 105,315 | -0.33(-1.42%) |
Aug 20, 2010 | 23.30 | 23.45 | 22.80 | 23.21 | 100,088 | -0.19(-0.81%) |
Aug 19, 2010 | 23.54 | 23.63 | 22.93 | 23.40 | 158,409 | -0.27(-1.14%) |
Aug 18, 2010 | 23.44 | 23.96 | 23.06 | 23.67 | 81,523 | +0.25(+1.07%) |
Aug 17, 2010 | 23.13 | 23.66 | 23.07 | 23.42 | 100,110 | +0.50(+2.18%) |
Aug 16, 2010 | 22.44 | 22.96 | 22.40 | 22.92 | 80,388 | +0.35(+1.55%) |
Aug 13, 2010 | 22.75 | 22.91 | 22.52 | 22.57 | 72,413 | -0.30(-1.31%) |
Aug 12, 2010 | 22.73 | 23.18 | 22.50 | 22.87 | 210,277 | -0.16(-0.69%) |
Aug 11, 2010 | 23.36 | 23.40 | 22.95 | 23.03 | 241,744 | -0.61(-2.58%) |
Aug 10, 2010 | 23.99 | 24.22 | 23.47 | 23.64 | 94,851 | -0.47(-1.95%) |
Aug 09, 2010 | 23.80 | 24.36 | 23.79 | 24.11 | 141,431 | +0.37(+1.56%) |
Aug 06, 2010 | 23.51 | 23.88 | 23.20 | 23.74 | 85,786 | +0.03(+0.13%) |
Aug 05, 2010 | 23.68 | 24.47 | 23.58 | 23.71 | 112,560 | -0.15(-0.63%) |
Aug 04, 2010 | 23.90 | 24.20 | 23.65 | 23.86 | 131,623 | +0.11(+0.46%) |
Aug 03, 2010 | 23.64 | 23.97 | 23.56 | 23.75 | 248,894 | +0.01(+0.04%) |
Aug 02, 2010 | 24.15 | 24.25 | 23.66 | 23.74 | 175,639 | -0.17(-0.71%) |
Jul 30, 2010 | 23.96 | 23.99 | 23.70 | 23.91 | 215,027 | -0.32(-1.32%) |
Jul 29, 2010 | 24.24 | 24.50 | 23.77 | 24.23 | 148,039 | +0.18(+0.75%) |
Jul 28, 2010 | 24.02 | 24.34 | 23.91 | 24.05 | 141,582 | -0.09(-0.37%) |
Jul 27, 2010 | 24.99 | 24.99 | 24.11 | 24.14 | 136,955 | -0.71(-2.86%) |
Jul 26, 2010 | 24.61 | 25.50 | 24.20 | 24.85 | 177,430 | +0.36(+1.47%) |
Jul 23, 2010 | 23.89 | 24.60 | 23.56 | 24.49 | 232,113 | +0.59(+2.47%) |
Jul 22, 2010 | 23.97 | 24.09 | 23.59 | 23.90 | 191,575 | +0.24(+1.01%) |
Jul 21, 2010 | 23.97 | 24.08 | 23.56 | 23.66 | 172,937 | -0.15(-0.63%) |
Jul 20, 2010 | 23.17 | 23.85 | 22.89 | 23.81 | 147,324 | +0.41(+1.75%) |
Jul 19, 2010 | 23.35 | 23.61 | 22.83 | 23.40 | 90,625 | +0.10(+0.43%) |
Jul 16, 2010 | 24.35 | 24.69 | 22.96 | 23.30 | 344,957 | -1.21(-4.94%) |
Jul 15, 2010 | 25.22 | 25.36 | 24.28 | 24.51 | 194,532 | -0.79(-3.12%) |
Jul 14, 2010 | 24.02 | 25.48 | 23.94 | 25.30 | 456,275 | +1.30(+5.42%) |
Jul 13, 2010 | 23.45 | 24.47 | 23.27 | 24.00 | 564,829 | +0.81(+3.49%) |
Jul 12, 2010 | 23.01 | 23.47 | 22.89 | 23.19 | 222,374 | +0.23(+1.00%) |
Jul 09, 2010 | 22.57 | 23.03 | 22.50 | 22.96 | 202,883 | +0.30(+1.32%) |
Jul 08, 2010 | 22.59 | 22.92 | 22.41 | 22.66 | 355,460 | +0.19(+0.85%) |
Jul 07, 2010 | 22.22 | 22.49 | 21.78 | 22.47 | 370,909 | +0.24(+1.08%) |
Jul 06, 2010 | 22.50 | 23.21 | 22.00 | 22.23 | 514,187 | +0.85(+3.98%) |
Jul 02, 2010 | 21.99 | 22.38 | 21.32 | 21.38 | 338,609 | -0.58(-2.64%) |
Jul 01, 2010 | 21.68 | 22.43 | 21.68 | 21.96 | 497,718 | +0.23(+1.06%) |
Jun 30, 2010 | 21.33 | 22.19 | 21.26 | 21.73 | 311,632 | +0.43(+2.02%) |
Jun 29, 2010 | 22.02 | 22.41 | 21.15 | 21.30 | 551,725 | -0.13(-0.61%) |
Jun 25, 2010 | 21.00 | 22.11 | 20.70 | 21.43 | 2,909,356 | -1.83(-7.87%) |
Jun 24, 2010 | 23.38 | 23.86 | 23.00 | 23.26 | 457,909 | -0.16(-0.68%) |
Jun 23, 2010 | 24.00 | 24.03 | 22.77 | 23.42 | 618,463 | -1.15(-4.68%) |
Jun 22, 2010 | 24.63 | 24.90 | 24.46 | 24.57 | 342,848 | -0.08(-0.32%) |
Jun 21, 2010 | 24.99 | 25.00 | 24.53 | 24.65 | 367,999 | -0.12(-0.48%) |
Jun 18, 2010 | 25.03 | 25.23 | 24.44 | 24.77 | 340,443 | -0.23(-0.92%) |
Jun 17, 2010 | 25.14 | 25.29 | 24.78 | 25.00 | 213,161 | -0.16(-0.64%) |
Jun 16, 2010 | 25.21 | 25.62 | 25.10 | 25.16 | 197,393 | -0.13(-0.51%) |
Jun 15, 2010 | 25.36 | 25.49 | 25.02 | 25.29 | 365,449 | +0.03(+0.12%) |
Jun 14, 2010 | 25.15 | 25.70 | 25.03 | 25.26 | 143,721 | +0.24(+0.96%) |
Jun 11, 2010 | 24.38 | 25.06 | 24.35 | 25.02 | 178,370 | +0.34(+1.38%) |
Jun 10, 2010 | 24.85 | 25.13 | 24.34 | 24.68 | 190,021 | +0.15(+0.61%) |
Jun 09, 2010 | 24.97 | 25.46 | 24.33 | 24.53 | 195,990 | -0.19(-0.77%) |
Jun 08, 2010 | 24.86 | 25.14 | 24.26 | 24.72 | 117,622 | -0.10(-0.40%) |
Jun 07, 2010 | 25.48 | 25.86 | 24.72 | 24.82 | 163,922 | -0.66(-2.59%) |
Jun 04, 2010 | 24.98 | 25.75 | 24.85 | 25.48 | 219,749 | -0.12(-0.47%) |
Jun 03, 2010 | 25.42 | 25.90 | 24.86 | 25.60 | 143,301 | +0.08(+0.31%) |
Jun 02, 2010 | 24.73 | 25.52 | 24.46 | 25.52 | 204,620 | +0.90(+3.66%) |