Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.31 | 23.65 | 23.26 | 23.32 | 2,471 | -0.33(-1.40%) |
Aug 30, 2010 | 23.69 | 24.19 | 23.55 | 23.65 | 523,640 | -0.17(-0.69%) |
Aug 27, 2010 | 23.81 | 23.81 | 23.06 | 23.81 | 582,626 | +0.25(+1.07%) |
Aug 26, 2010 | 24.02 | 24.05 | 23.41 | 23.56 | 1,284 | -0.35(-1.46%) |
Aug 25, 2010 | 23.35 | 24.00 | 23.22 | 23.91 | 583,750 | +0.48(+2.03%) |
Aug 24, 2010 | 23.80 | 23.92 | 23.39 | 23.43 | 126 | -0.69(-2.86%) |
Aug 23, 2010 | 24.82 | 25.00 | 24.11 | 24.12 | 531,483 | -0.12(-0.48%) |
Aug 20, 2010 | 24.20 | 24.72 | 23.74 | 24.24 | 575,110 | +0.01(+0.04%) |
Aug 19, 2010 | 25.29 | 25.29 | 24.18 | 24.23 | 126 | -1.08(-4.26%) |
Aug 18, 2010 | 25.01 | 25.47 | 24.73 | 25.31 | 453,662 | +0.27(+1.09%) |
Aug 17, 2010 | 24.67 | 25.14 | 24.61 | 25.03 | 549 | +0.77(+3.16%) |
Aug 16, 2010 | 24.21 | 24.61 | 24.03 | 24.27 | 357,915 | +0.12(+0.48%) |
Aug 13, 2010 | 24.15 | 24.67 | 24.15 | 24.15 | 445,238 | -0.49(-1.97%) |
Aug 12, 2010 | 24.50 | 25.11 | 24.42 | 24.64 | 411,881 | -0.25(-1.01%) |
Aug 11, 2010 | 25.37 | 25.43 | 24.69 | 24.89 | 665,321 | -1.06(-4.08%) |
Aug 10, 2010 | 26.04 | 26.07 | 25.54 | 25.95 | 636,907 | -0.27(-1.04%) |
Aug 09, 2010 | 26.07 | 26.25 | 25.83 | 26.22 | 566,083 | +0.27(+1.05%) |
Aug 06, 2010 | 25.95 | 26.39 | 25.75 | 25.95 | 753,893 | -0.18(-0.71%) |
Aug 05, 2010 | 26.33 | 26.45 | 26.02 | 26.13 | 366 | -0.71(-2.64%) |
Aug 04, 2010 | 26.49 | 26.91 | 26.46 | 26.84 | 845,388 | +0.39(+1.47%) |
Aug 03, 2010 | 26.13 | 26.63 | 25.87 | 26.45 | 1,835 | +0.21(+0.81%) |
Aug 02, 2010 | 25.60 | 26.34 | 25.22 | 26.24 | 1,151,943 | +1.19(+4.77%) |
Jul 30, 2010 | 25.04 | 25.24 | 24.58 | 25.04 | 452,112 | -0.11(-0.42%) |
Jul 29, 2010 | 25.24 | 25.41 | 24.55 | 25.15 | 618,308 | +0.22(+0.90%) |
Jul 28, 2010 | 24.93 | 25.55 | 24.80 | 24.93 | 1,280 | -0.36(-1.42%) |
Jul 27, 2010 | 25.29 | 26.02 | 25.15 | 25.29 | 917 | -0.45(-1.74%) |
Jul 26, 2010 | 24.28 | 25.73 | 24.28 | 25.73 | 1,241,524 | +1.51(+6.21%) |
Jul 23, 2010 | 23.94 | 24.26 | 23.69 | 24.23 | 1,103,449 | +0.17(+0.69%) |
Jul 22, 2010 | 24.07 | 24.33 | 23.75 | 24.06 | 1,613,352 | +0.44(+1.85%) |
Jul 21, 2010 | 25.01 | 25.01 | 23.46 | 23.63 | 1,236,698 | -1.15(-4.63%) |
Jul 20, 2010 | 23.88 | 24.96 | 23.79 | 24.77 | 1,201,384 | +0.42(+1.71%) |
Jul 19, 2010 | 24.66 | 24.87 | 24.07 | 24.35 | 913,537 | -0.31(-1.26%) |
Jul 16, 2010 | 24.67 | 25.76 | 24.41 | 24.67 | 1,139,683 | -1.16(-4.48%) |
Jul 15, 2010 | 25.28 | 26.25 | 24.28 | 25.82 | 1,376,152 | +0.68(+2.70%) |
Jul 14, 2010 | 25.48 | 25.48 | 24.80 | 25.14 | 569,396 | -0.26(-1.03%) |
Jul 13, 2010 | 25.20 | 25.55 | 25.02 | 25.40 | 788,754 | +0.40(+1.59%) |
Jul 12, 2010 | 24.70 | 25.14 | 24.36 | 25.01 | 891,460 | +0.36(+1.46%) |
Jul 09, 2010 | 24.65 | 24.75 | 23.16 | 24.65 | 983,175 | +1.32(+5.66%) |
Jul 08, 2010 | 23.51 | 23.84 | 22.85 | 23.33 | 767,193 | +0.09(+0.38%) |
Jul 07, 2010 | 22.34 | 23.24 | 22.20 | 23.24 | 921,338 | +0.90(+4.04%) |
Jul 06, 2010 | 22.33 | 23.40 | 22.14 | 22.33 | 789 | -0.17(-0.73%) |
Jul 02, 2010 | 22.50 | 22.86 | 22.21 | 22.50 | 942,672 | +0.19(+0.87%) |
Jul 01, 2010 | 23.05 | 23.51 | 22.15 | 22.31 | 1,202,165 | -0.18(-0.82%) |
Jun 30, 2010 | 21.69 | 23.31 | 21.69 | 22.49 | 1,649,041 | +0.77(+3.53%) |
Jun 29, 2010 | 21.72 | 21.86 | 21.18 | 21.72 | 554 | -0.49(-2.19%) |
Jun 25, 2010 | 22.21 | 22.23 | 21.00 | 22.21 | 2,257,698 | +0.39(+1.78%) |
Jun 24, 2010 | 22.30 | 22.46 | 21.67 | 21.82 | 1,275,727 | -0.71(-3.15%) |
Jun 23, 2010 | 22.57 | 22.82 | 22.04 | 22.53 | 934,870 | -0.10(-0.43%) |
Jun 22, 2010 | 23.31 | 23.31 | 22.52 | 22.63 | 1,000,850 | -0.59(-2.55%) |
Jun 21, 2010 | 24.24 | 24.27 | 23.05 | 23.22 | 572,942 | -0.61(-2.57%) |
Jun 18, 2010 | 23.83 | 24.39 | 23.71 | 23.83 | 719,114 | -0.31(-1.29%) |
Jun 17, 2010 | 24.04 | 24.36 | 23.45 | 24.14 | 1,644,811 | +0.36(+1.51%) |
Jun 16, 2010 | 24.14 | 24.17 | 23.58 | 23.78 | 411 | -0.69(-2.82%) |
Jun 15, 2010 | 23.26 | 24.53 | 23.24 | 24.47 | 1,103,294 | +1.36(+5.88%) |
Jun 14, 2010 | 23.70 | 23.78 | 22.95 | 23.11 | 1,045,344 | -0.47(-1.98%) |
Jun 11, 2010 | 23.54 | 23.83 | 23.10 | 23.58 | 690,340 | -0.18(-0.78%) |
Jun 10, 2010 | 22.84 | 23.83 | 22.60 | 23.76 | 1,326,998 | +1.25(+5.57%) |
Jun 09, 2010 | 22.66 | 23.56 | 22.18 | 22.51 | 1,561,899 | +0.14(+0.61%) |
Jun 08, 2010 | 21.29 | 22.46 | 20.64 | 22.37 | 2,722,576 | +0.93(+4.35%) |
Jun 07, 2010 | 22.63 | 22.85 | 21.37 | 21.44 | 1,431,079 | -1.04(-4.62%) |
Jun 04, 2010 | 22.48 | 23.84 | 22.40 | 22.48 | 1,899,871 | -1.62(-6.73%) |
Jun 03, 2010 | 24.10 | 24.57 | 23.84 | 24.10 | 1,065 | -0.27(-1.12%) |
Jun 02, 2010 | 24.69 | 24.86 | 24.13 | 24.37 | 1,829,906 | -0.09(-0.36%) |