Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.31 | 21.44 | 20.47 | 20.63 | 203,691 | -0.76(-3.57%) |
Aug 30, 2010 | 21.95 | 22.30 | 21.38 | 21.39 | 90,159 | -0.72(-3.26%) |
Aug 27, 2010 | 21.81 | 22.14 | 21.27 | 22.11 | 156,542 | +0.62(+2.87%) |
Aug 26, 2010 | 21.64 | 21.94 | 20.52 | 21.50 | 87,786 | -0.12(-0.56%) |
Aug 25, 2010 | 21.34 | 21.67 | 20.88 | 21.62 | 125,518 | +0.10(+0.44%) |
Aug 24, 2010 | 21.71 | 21.73 | 21.07 | 21.52 | 148,966 | -0.42(-1.90%) |
Aug 23, 2010 | 22.62 | 22.83 | 19.44 | 21.94 | 83,098 | -0.54(-2.39%) |
Aug 20, 2010 | 22.47 | 22.57 | 21.98 | 22.48 | 90,094 | -0.13(-0.57%) |
Aug 19, 2010 | 23.29 | 23.41 | 22.33 | 22.61 | 113,064 | -0.84(-3.58%) |
Aug 18, 2010 | 23.65 | 23.79 | 23.20 | 23.45 | 59,571 | -0.27(-1.13%) |
Aug 17, 2010 | 23.04 | 24.18 | 22.99 | 23.72 | 158,559 | +0.87(+3.79%) |
Aug 16, 2010 | 22.63 | 22.95 | 22.56 | 22.85 | 211,501 | +0.12(+0.53%) |
Aug 13, 2010 | 23.53 | 23.53 | 22.72 | 22.73 | 169,910 | -0.65(-2.78%) |
Aug 12, 2010 | 23.19 | 23.41 | 22.77 | 23.38 | 110,552 | -0.02(-0.07%) |
Aug 11, 2010 | 23.47 | 23.57 | 23.34 | 23.40 | 215,773 | -0.61(-2.56%) |
Aug 10, 2010 | 24.22 | 24.29 | 23.78 | 24.01 | 160,691 | -0.57(-2.32%) |
Aug 09, 2010 | 24.61 | 24.65 | 24.31 | 24.58 | 110,279 | +0.19(+0.78%) |
Aug 06, 2010 | 24.58 | 24.87 | 23.93 | 24.39 | 156,272 | -0.56(-2.26%) |
Aug 05, 2010 | 24.94 | 25.20 | 24.74 | 24.95 | 125,151 | -0.22(-0.86%) |
Aug 04, 2010 | 24.83 | 25.27 | 24.83 | 25.17 | 81,747 | +0.41(+1.64%) |
Aug 03, 2010 | 24.93 | 25.21 | 24.56 | 24.76 | 93,026 | -0.29(-1.17%) |
Aug 02, 2010 | 25.54 | 25.62 | 24.76 | 25.06 | 143,314 | -0.09(-0.34%) |
Jul 30, 2010 | 24.62 | 25.48 | 24.62 | 25.15 | 112,776 | +0.11(+0.45%) |
Jul 29, 2010 | 25.27 | 25.50 | 24.60 | 25.03 | 171,348 | -0.08(-0.31%) |
Jul 28, 2010 | 25.27 | 25.67 | 24.94 | 25.11 | 187,794 | -0.26(-1.02%) |
Jul 27, 2010 | 25.59 | 25.90 | 25.21 | 25.37 | 158,936 | -0.10(-0.41%) |
Jul 26, 2010 | 25.11 | 25.66 | 25.02 | 25.47 | 392,553 | +0.40(+1.59%) |
Jul 23, 2010 | 24.95 | 25.56 | 24.42 | 25.08 | 444,743 | -0.47(-1.83%) |
Jul 22, 2010 | 24.93 | 25.60 | 24.55 | 25.54 | 173,314 | +1.04(+4.24%) |
Jul 21, 2010 | 25.40 | 25.40 | 24.34 | 24.50 | 118,193 | -0.79(-3.12%) |
Jul 20, 2010 | 24.45 | 25.32 | 24.34 | 25.29 | 103,054 | +0.55(+2.24%) |
Jul 19, 2010 | 24.68 | 24.93 | 24.24 | 24.74 | 180,632 | +0.10(+0.42%) |
Jul 16, 2010 | 24.57 | 24.86 | 24.46 | 24.63 | 211,388 | -0.19(-0.77%) |
Jul 15, 2010 | 25.06 | 25.06 | 24.41 | 24.82 | 117,159 | -0.28(-1.10%) |
Jul 14, 2010 | 24.83 | 25.47 | 24.75 | 25.10 | 296,197 | +0.23(+0.94%) |
Jul 13, 2010 | 24.44 | 24.94 | 24.29 | 24.87 | 217,122 | +0.72(+2.98%) |
Jul 12, 2010 | 24.29 | 24.69 | 23.90 | 24.15 | 98,647 | -0.26(-1.06%) |
Jul 09, 2010 | 24.03 | 24.44 | 23.95 | 24.41 | 130,163 | +0.33(+1.37%) |
Jul 08, 2010 | 24.07 | 24.29 | 23.86 | 24.08 | 169,807 | +0.24(+1.02%) |
Jul 07, 2010 | 23.14 | 23.87 | 23.14 | 23.84 | 111,773 | +0.85(+3.69%) |
Jul 06, 2010 | 23.90 | 24.04 | 22.91 | 22.99 | 169,901 | -0.51(-2.17%) |
Jul 02, 2010 | 23.98 | 23.98 | 23.08 | 23.50 | 150,784 | -0.33(-1.38%) |
Jul 01, 2010 | 23.56 | 23.98 | 22.89 | 23.83 | 218,526 | +0.23(+0.99%) |
Jun 30, 2010 | 23.73 | 24.16 | 23.43 | 23.60 | 130,904 | -0.08(-0.33%) |
Jun 29, 2010 | 24.19 | 24.43 | 23.47 | 23.67 | 224,461 | -0.42(-1.76%) |
Jun 25, 2010 | 23.87 | 24.33 | 23.60 | 24.10 | 907,343 | +0.27(+1.13%) |
Jun 24, 2010 | 23.92 | 24.34 | 23.66 | 23.83 | 110,247 | -0.23(-0.97%) |
Jun 23, 2010 | 23.94 | 24.22 | 23.76 | 24.06 | 245,054 | +0.10(+0.43%) |
Jun 22, 2010 | 24.84 | 25.05 | 23.76 | 23.96 | 195,918 | -0.72(-2.91%) |
Jun 21, 2010 | 25.34 | 25.45 | 24.50 | 24.68 | 97,106 | -0.25(-1.01%) |
Jun 18, 2010 | 24.92 | 25.23 | 24.61 | 24.93 | 206,841 | +0.18(+0.73%) |
Jun 17, 2010 | 24.73 | 24.92 | 24.37 | 24.75 | 62,634 | +0.01(+0.04%) |
Jun 16, 2010 | 24.60 | 25.24 | 24.37 | 24.74 | 166,889 | -0.10(-0.42%) |
Jun 15, 2010 | 24.66 | 24.94 | 24.26 | 24.84 | 115,278 | +0.50(+2.06%) |
Jun 14, 2010 | 24.66 | 24.81 | 24.26 | 24.34 | 100,821 | -0.03(-0.11%) |
Jun 11, 2010 | 23.57 | 24.37 | 23.42 | 24.37 | 163,156 | +0.42(+1.77%) |
Jun 10, 2010 | 23.50 | 24.18 | 23.42 | 23.94 | 182,443 | +0.61(+2.60%) |
Jun 09, 2010 | 23.69 | 24.08 | 23.11 | 23.34 | 206,207 | +0.29(+1.28%) |
Jun 08, 2010 | 22.97 | 23.18 | 22.34 | 23.04 | 127,253 | +0.27(+1.18%) |
Jun 07, 2010 | 23.65 | 23.65 | 22.70 | 22.77 | 106,782 | -0.79(-3.34%) |
Jun 04, 2010 | 23.69 | 23.98 | 23.45 | 23.56 | 313,791 | -0.71(-2.93%) |
Jun 03, 2010 | 23.66 | 24.53 | 23.66 | 24.27 | 314,767 | +0.57(+2.41%) |
Jun 02, 2010 | 23.12 | 23.71 | 22.91 | 23.70 | 132,936 | +0.67(+2.89%) |