Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.55 | 24.80 | 24.36 | 24.55 | 1,948 | -0.17(-0.70%) |
Aug 30, 2010 | 25.31 | 25.41 | 24.70 | 24.72 | 388,716 | -0.63(-2.48%) |
Aug 27, 2010 | 25.35 | 25.41 | 24.53 | 25.35 | 309,501 | +0.64(+2.57%) |
Aug 26, 2010 | 25.09 | 25.34 | 24.70 | 24.72 | 329,947 | -0.23(-0.93%) |
Aug 25, 2010 | 24.77 | 25.05 | 24.37 | 24.95 | 336,625 | +0.06(+0.23%) |
Aug 24, 2010 | 25.20 | 25.24 | 24.82 | 24.89 | 130 | -0.73(-2.84%) |
Aug 23, 2010 | 25.88 | 26.10 | 25.53 | 25.62 | 493,130 | -0.23(-0.89%) |
Aug 20, 2010 | 25.68 | 25.91 | 25.34 | 25.85 | 578,268 | +0.02(+0.06%) |
Aug 19, 2010 | 26.50 | 26.50 | 25.81 | 25.83 | 130 | -0.73(-2.74%) |
Aug 18, 2010 | 26.09 | 26.73 | 25.83 | 26.56 | 579,020 | +0.47(+1.81%) |
Aug 17, 2010 | 25.79 | 26.25 | 25.71 | 26.09 | 399,991 | +0.63(+2.47%) |
Aug 16, 2010 | 25.34 | 25.80 | 25.23 | 25.46 | 448,921 | -0.10(-0.39%) |
Aug 13, 2010 | 25.56 | 25.86 | 25.55 | 25.56 | 252,074 | -0.22(-0.87%) |
Aug 12, 2010 | 25.52 | 25.86 | 25.49 | 25.78 | 310,618 | -0.24(-0.92%) |
Aug 11, 2010 | 26.40 | 26.40 | 25.77 | 26.02 | 572,788 | -0.95(-3.52%) |
Aug 10, 2010 | 27.00 | 27.23 | 26.81 | 26.97 | 315,818 | -0.37(-1.36%) |
Aug 09, 2010 | 27.17 | 27.42 | 27.15 | 27.34 | 376,810 | +0.17(+0.64%) |
Aug 06, 2010 | 27.17 | 27.27 | 26.70 | 27.17 | 385,417 | -0.10(-0.36%) |
Aug 05, 2010 | 26.89 | 27.42 | 26.79 | 27.27 | 465,048 | +0.13(+0.49%) |
Aug 04, 2010 | 26.95 | 27.19 | 26.86 | 27.14 | 378,576 | +0.21(+0.80%) |
Aug 03, 2010 | 26.89 | 27.10 | 26.52 | 26.92 | 504,120 | -0.16(-0.58%) |
Aug 02, 2010 | 26.96 | 27.19 | 26.79 | 27.08 | 559,230 | +0.50(+1.90%) |
Jul 30, 2010 | 26.57 | 26.72 | 25.77 | 26.57 | 734,894 | +0.31(+1.16%) |
Jul 29, 2010 | 26.38 | 26.54 | 25.82 | 26.27 | 435,797 | +0.12(+0.47%) |
Jul 28, 2010 | 26.47 | 26.57 | 26.10 | 26.15 | 262,527 | -0.34(-1.28%) |
Jul 27, 2010 | 27.08 | 27.15 | 26.30 | 26.48 | 712,346 | -0.48(-1.78%) |
Jul 26, 2010 | 26.78 | 27.19 | 26.59 | 26.96 | 502,335 | +0.17(+0.65%) |
Jul 23, 2010 | 26.19 | 26.79 | 26.05 | 26.79 | 834,378 | +0.52(+1.98%) |
Jul 22, 2010 | 26.15 | 26.63 | 25.61 | 26.27 | 957,447 | +0.57(+2.22%) |
Jul 21, 2010 | 25.36 | 26.02 | 25.34 | 25.70 | 1,415,065 | +0.40(+1.57%) |
Jul 20, 2010 | 26.79 | 26.82 | 24.70 | 25.30 | 2,274,834 | +0.71(+2.89%) |
Jul 19, 2010 | 24.07 | 24.66 | 23.63 | 24.59 | 892,315 | +0.67(+2.80%) |
Jul 16, 2010 | 23.92 | 24.88 | 23.86 | 23.92 | 459,862 | -1.08(-4.33%) |
Jul 15, 2010 | 25.09 | 25.20 | 24.72 | 25.01 | 311,233 | -0.13(-0.53%) |
Jul 14, 2010 | 25.12 | 25.21 | 24.80 | 25.14 | 506,046 | -0.02(-0.07%) |
Jul 13, 2010 | 24.53 | 25.23 | 24.52 | 25.15 | 690,742 | +0.97(+4.03%) |
Jul 12, 2010 | 24.66 | 24.79 | 23.96 | 24.18 | 675,318 | +0.12(+0.48%) |
Jul 09, 2010 | 24.06 | 24.06 | 23.65 | 24.06 | 330,821 | +0.24(+1.00%) |
Jul 08, 2010 | 23.83 | 24.00 | 23.53 | 23.83 | 308,043 | +0.20(+0.84%) |
Jul 07, 2010 | 23.06 | 23.64 | 22.95 | 23.63 | 290,211 | +0.64(+2.79%) |
Jul 06, 2010 | 23.32 | 23.37 | 22.79 | 22.99 | 2,160 | +0.10(+0.43%) |
Jul 02, 2010 | 22.89 | 23.32 | 22.81 | 22.89 | 491,423 | -0.29(-1.24%) |
Jul 01, 2010 | 23.42 | 23.43 | 22.63 | 23.18 | 633,305 | -0.30(-1.30%) |
Jun 30, 2010 | 23.69 | 24.07 | 23.41 | 23.48 | 835 | -0.28(-1.18%) |
Jun 29, 2010 | 24.40 | 24.43 | 23.60 | 23.76 | 522,764 | -1.43(-5.68%) |
Jun 25, 2010 | 25.19 | 25.35 | 24.84 | 25.19 | 881,670 | +0.11(+0.43%) |
Jun 24, 2010 | 24.94 | 25.33 | 24.67 | 25.08 | 680,085 | +0.06(+0.23%) |
Jun 23, 2010 | 25.12 | 25.22 | 24.69 | 25.03 | 379,497 | -0.04(-0.16%) |
Jun 22, 2010 | 25.91 | 26.14 | 25.03 | 25.07 | 317,626 | -0.78(-3.02%) |
Jun 21, 2010 | 26.38 | 26.55 | 25.70 | 25.85 | 440,586 | -0.10(-0.38%) |
Jun 18, 2010 | 25.95 | 26.26 | 25.92 | 25.95 | 319,260 | -0.15(-0.57%) |
Jun 17, 2010 | 26.47 | 26.57 | 25.91 | 26.09 | 332,223 | -0.32(-1.21%) |
Jun 16, 2010 | 26.44 | 26.69 | 26.33 | 26.41 | 692,131 | -0.29(-1.08%) |
Jun 15, 2010 | 25.80 | 26.77 | 25.80 | 26.70 | 579,488 | +0.95(+3.70%) |
Jun 14, 2010 | 25.53 | 26.14 | 25.41 | 25.75 | 901,728 | +0.39(+1.56%) |
Jun 11, 2010 | 24.75 | 25.40 | 24.65 | 25.35 | 536,467 | +0.40(+1.61%) |
Jun 10, 2010 | 24.33 | 24.99 | 24.33 | 24.95 | 526,328 | +1.10(+4.62%) |
Jun 09, 2010 | 23.97 | 24.48 | 23.77 | 23.85 | 361,293 | +0.04(+0.17%) |
Jun 08, 2010 | 23.96 | 24.11 | 23.46 | 23.81 | 399,742 | -0.07(-0.31%) |
Jun 07, 2010 | 24.43 | 24.55 | 23.88 | 23.88 | 416,092 | -0.54(-2.22%) |
Jun 04, 2010 | 24.43 | 25.34 | 24.33 | 24.43 | 497,003 | -1.48(-5.71%) |
Jun 03, 2010 | 25.23 | 25.97 | 25.17 | 25.91 | 814,824 | +0.61(+2.40%) |
Jun 02, 2010 | 24.74 | 25.30 | 24.43 | 25.30 | 2,019 | +0.74(+3.01%) |