Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.06 | 24.25 | 23.90 | 24.07 | 10,592 | -0.08(-0.31%) |
Aug 30, 2010 | 24.69 | 24.98 | 24.14 | 24.14 | 2,801,652 | -0.61(-2.45%) |
Aug 27, 2010 | 24.75 | 24.81 | 24.02 | 24.75 | 2,496,792 | +0.49(+2.02%) |
Aug 26, 2010 | 23.85 | 24.31 | 23.85 | 24.26 | 3,002,267 | +0.47(+1.98%) |
Aug 25, 2010 | 23.37 | 23.90 | 23.33 | 23.79 | 3,250,550 | +0.25(+1.06%) |
Aug 24, 2010 | 23.74 | 23.80 | 23.33 | 23.54 | 321 | -0.47(-1.96%) |
Aug 23, 2010 | 24.17 | 24.46 | 23.99 | 24.01 | 1,342,729 | -0.03(-0.12%) |
Aug 20, 2010 | 23.82 | 24.10 | 23.78 | 24.04 | 2,213,445 | +0.12(+0.51%) |
Aug 19, 2010 | 24.07 | 24.24 | 23.74 | 23.92 | 321 | -0.29(-1.20%) |
Aug 18, 2010 | 23.90 | 24.49 | 23.73 | 24.21 | 3,124,721 | +0.34(+1.44%) |
Aug 17, 2010 | 23.65 | 24.18 | 23.50 | 23.86 | 2,975,620 | +0.44(+1.89%) |
Aug 16, 2010 | 23.00 | 23.62 | 22.93 | 23.42 | 1,971,084 | +0.33(+1.41%) |
Aug 13, 2010 | 23.10 | 23.50 | 23.08 | 23.10 | 2,444,304 | -0.47(-2.00%) |
Aug 12, 2010 | 23.20 | 23.77 | 23.20 | 23.57 | 3,654,679 | +0.08(+0.32%) |
Aug 11, 2010 | 24.19 | 24.19 | 23.46 | 23.49 | 257 | -1.12(-4.56%) |
Aug 10, 2010 | 24.62 | 24.81 | 24.48 | 24.61 | 1,373 | -0.22(-0.88%) |
Aug 09, 2010 | 24.42 | 24.97 | 24.42 | 24.83 | 2,182,116 | +0.47(+1.94%) |
Aug 06, 2010 | 24.36 | 24.40 | 23.95 | 24.36 | 2,499,926 | -0.18(-0.74%) |
Aug 05, 2010 | 24.52 | 24.60 | 24.26 | 24.54 | 2,050,210 | -0.10(-0.43%) |
Aug 04, 2010 | 24.69 | 24.83 | 24.46 | 24.65 | 2,494,618 | +0.08(+0.31%) |
Aug 03, 2010 | 24.66 | 24.66 | 24.24 | 24.57 | 3,902,692 | -0.07(-0.28%) |
Aug 02, 2010 | 24.74 | 24.87 | 24.19 | 24.64 | 4,675,478 | +0.24(+0.98%) |
Jul 30, 2010 | 24.40 | 24.53 | 24.03 | 24.40 | 2,220,820 | -0.05(-0.19%) |
Jul 29, 2010 | 24.99 | 25.05 | 24.28 | 24.45 | 3,867,313 | -0.36(-1.43%) |
Jul 28, 2010 | 24.80 | 25.30 | 24.67 | 24.80 | 192 | -0.35(-1.39%) |
Jul 27, 2010 | 25.15 | 25.59 | 25.08 | 25.15 | 257 | -0.17(-0.67%) |
Jul 26, 2010 | 24.77 | 25.37 | 24.73 | 25.32 | 2,937,297 | +0.52(+2.11%) |
Jul 23, 2010 | 24.58 | 25.04 | 24.56 | 24.80 | 3,656,152 | +0.00(+0.00%) |
Jul 22, 2010 | 23.92 | 24.87 | 23.92 | 24.80 | 5,396,517 | +1.10(+4.65%) |
Jul 21, 2010 | 23.80 | 24.03 | 23.50 | 23.70 | 5,008,974 | -0.08(-0.34%) |
Jul 20, 2010 | 23.78 | 23.81 | 22.86 | 23.78 | 4,188,452 | +0.65(+2.80%) |
Jul 19, 2010 | 23.19 | 23.31 | 22.90 | 23.13 | 2,692,727 | -0.03(-0.13%) |
Jul 16, 2010 | 23.16 | 23.83 | 23.09 | 23.16 | 2,829,781 | -0.79(-3.28%) |
Jul 15, 2010 | 23.77 | 23.98 | 23.47 | 23.95 | 2,641,043 | +0.15(+0.61%) |
Jul 14, 2010 | 23.89 | 24.03 | 23.61 | 23.80 | 3,158,656 | -0.20(-0.83%) |
Jul 13, 2010 | 23.40 | 24.14 | 23.40 | 24.00 | 5,190,285 | +1.16(+5.10%) |
Jul 12, 2010 | 22.92 | 23.13 | 22.69 | 22.83 | 3,131,626 | -0.13(-0.58%) |
Jul 09, 2010 | 22.97 | 22.99 | 22.32 | 22.97 | 4,046,078 | +0.55(+2.44%) |
Jul 08, 2010 | 22.43 | 22.71 | 22.23 | 22.42 | 12,188 | +0.12(+0.52%) |
Jul 07, 2010 | 21.69 | 22.31 | 21.60 | 22.30 | 5,216,111 | +0.58(+2.68%) |
Jul 06, 2010 | 22.58 | 22.63 | 21.57 | 21.72 | 204 | -0.50(-2.26%) |
Jul 02, 2010 | 22.22 | 22.79 | 22.20 | 22.22 | 3,221,689 | -0.42(-1.86%) |
Jul 01, 2010 | 22.39 | 22.70 | 21.83 | 22.65 | 5,422,273 | +0.21(+0.93%) |
Jun 30, 2010 | 22.52 | 22.90 | 22.40 | 22.44 | 2,153 | -0.08(-0.36%) |
Jun 29, 2010 | 22.48 | 22.82 | 22.39 | 22.52 | 865 | -0.01(-0.03%) |
Jun 25, 2010 | 22.52 | 23.15 | 22.39 | 22.52 | 7,302,609 | -0.27(-1.17%) |
Jun 24, 2010 | 23.72 | 23.97 | 22.67 | 22.79 | 225 | -1.41(-5.82%) |
Jun 23, 2010 | 24.53 | 24.53 | 23.69 | 24.20 | 6,343,708 | -0.28(-1.16%) |
Jun 22, 2010 | 24.72 | 25.25 | 24.45 | 24.48 | 4,587,232 | -0.31(-1.23%) |
Jun 21, 2010 | 25.89 | 25.93 | 24.60 | 24.79 | 6,336,656 | -0.90(-3.51%) |
Jun 18, 2010 | 25.69 | 26.01 | 25.60 | 25.69 | 3,479,722 | -0.03(-0.13%) |
Jun 17, 2010 | 25.93 | 25.98 | 25.52 | 25.72 | 3,064,189 | -0.07(-0.27%) |
Jun 16, 2010 | 25.49 | 25.95 | 25.43 | 25.79 | 2,861,096 | +0.23(+0.88%) |
Jun 15, 2010 | 25.40 | 25.63 | 25.32 | 25.57 | 2,422,086 | +0.27(+1.07%) |
Jun 14, 2010 | 25.20 | 25.52 | 25.12 | 25.30 | 2,826,148 | +0.29(+1.18%) |
Jun 11, 2010 | 24.48 | 25.01 | 24.44 | 25.00 | 1,767,275 | +0.28(+1.14%) |
Jun 10, 2010 | 24.31 | 24.81 | 24.31 | 24.72 | 2,008,951 | +0.54(+2.25%) |
Jun 09, 2010 | 24.13 | 24.72 | 24.00 | 24.18 | 3,357,309 | +0.24(+1.01%) |
Jun 08, 2010 | 23.84 | 24.00 | 23.37 | 23.93 | 2,935,182 | +0.17(+0.70%) |
Jun 07, 2010 | 24.49 | 24.57 | 23.68 | 23.77 | 4,919,022 | -0.65(-2.65%) |
Jun 04, 2010 | 24.41 | 25.01 | 24.27 | 24.41 | 3,979,916 | -0.89(-3.52%) |
Jun 03, 2010 | 25.45 | 25.70 | 25.11 | 25.30 | 4,487,658 | -0.17(-0.68%) |
Jun 02, 2010 | 24.97 | 25.51 | 24.81 | 25.48 | 11,971 | +0.58(+2.32%) |