Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.19 | 24.33 | 23.75 | 24.18 | 95,344 | +0.20(+0.82%) |
Aug 30, 2010 | 24.03 | 24.23 | 23.95 | 23.98 | 10,527,490 | +0.00(+0.00%) |
Aug 27, 2010 | 24.08 | 24.16 | 23.62 | 23.98 | 13,876,529 | +0.33(+1.40%) |
Aug 26, 2010 | 23.75 | 23.88 | 23.59 | 23.65 | 29,905 | -0.12(-0.49%) |
Aug 25, 2010 | 23.69 | 23.89 | 23.41 | 23.77 | 5,467 | +0.07(+0.29%) |
Aug 24, 2010 | 23.92 | 23.95 | 23.51 | 23.70 | 75,837 | -0.36(-1.52%) |
Aug 23, 2010 | 23.88 | 24.24 | 23.78 | 24.06 | 14,498,118 | +0.36(+1.54%) |
Aug 20, 2010 | 23.77 | 23.87 | 23.57 | 23.70 | 17,725,710 | -0.19(-0.78%) |
Aug 19, 2010 | 24.29 | 24.32 | 23.74 | 23.88 | 49,009 | -0.45(-1.87%) |
Aug 18, 2010 | 24.42 | 24.49 | 24.11 | 24.34 | 4,422 | -0.12(-0.48%) |
Aug 17, 2010 | 24.22 | 24.51 | 24.04 | 24.46 | 56,292 | +0.39(+1.63%) |
Aug 16, 2010 | 23.93 | 24.08 | 23.80 | 24.06 | 10,007,600 | -0.02(-0.09%) |
Aug 13, 2010 | 24.08 | 24.19 | 23.84 | 24.08 | 12,723,855 | -0.03(-0.11%) |
Aug 12, 2010 | 23.84 | 24.26 | 23.81 | 24.11 | 13,317,441 | +0.10(+0.43%) |
Aug 11, 2010 | 24.30 | 24.43 | 23.96 | 24.01 | 18,081,116 | -0.21(-0.85%) |
Aug 10, 2010 | 24.22 | 24.77 | 23.96 | 24.22 | 290 | -0.12(-0.48%) |
Aug 09, 2010 | 24.13 | 24.39 | 24.13 | 24.33 | 14,971,023 | +0.26(+1.09%) |
Aug 06, 2010 | 24.07 | 24.08 | 23.74 | 24.07 | 16,942,746 | -0.06(-0.26%) |
Aug 05, 2010 | 24.08 | 24.19 | 23.88 | 24.13 | 145 | -0.08(-0.34%) |
Aug 04, 2010 | 23.93 | 24.26 | 23.77 | 24.22 | 11,448 | +0.25(+1.06%) |
Aug 03, 2010 | 24.15 | 24.26 | 23.73 | 23.96 | 8,270 | -0.17(-0.71%) |
Aug 02, 2010 | 23.99 | 24.17 | 23.77 | 24.13 | 17,553,914 | +0.42(+1.77%) |
Jul 30, 2010 | 23.64 | 23.83 | 23.27 | 23.71 | 31,582,038 | -0.41(-1.71%) |
Jul 29, 2010 | 24.08 | 24.29 | 23.81 | 24.13 | 18,822 | +0.22(+0.92%) |
Jul 28, 2010 | 23.91 | 24.37 | 23.82 | 23.91 | 5,291 | -0.30(-1.25%) |
Jul 27, 2010 | 24.21 | 24.49 | 24.08 | 24.21 | 5,554 | -0.06(-0.26%) |
Jul 26, 2010 | 24.08 | 24.29 | 23.95 | 24.27 | 14,012,105 | +0.28(+1.15%) |
Jul 23, 2010 | 24.20 | 24.20 | 23.68 | 24.00 | 22,791,174 | -0.21(-0.88%) |
Jul 22, 2010 | 24.33 | 24.44 | 24.08 | 24.21 | 34,811 | -0.01(-0.03%) |
Jul 21, 2010 | 24.41 | 24.56 | 24.07 | 24.22 | 18,620,446 | -0.32(-1.32%) |
Jul 20, 2010 | 24.54 | 24.54 | 24.22 | 24.54 | 20,362,078 | -0.10(-0.39%) |
Jul 19, 2010 | 24.73 | 24.85 | 24.56 | 24.63 | 14,704,125 | -0.08(-0.31%) |
Jul 16, 2010 | 24.71 | 25.32 | 24.69 | 24.71 | 24,092,926 | -0.27(-1.07%) |
Jul 15, 2010 | 24.94 | 25.16 | 24.70 | 24.98 | 15,976,212 | +0.07(+0.28%) |
Jul 14, 2010 | 24.92 | 25.03 | 24.66 | 24.91 | 8,623 | -0.17(-0.69%) |
Jul 13, 2010 | 25.08 | 25.25 | 24.79 | 25.08 | 41,054 | +0.25(+1.00%) |
Jul 12, 2010 | 24.91 | 24.94 | 24.66 | 24.83 | 18,335,840 | -0.14(-0.58%) |
Jul 09, 2010 | 24.98 | 25.05 | 24.58 | 24.98 | 17,428,944 | +0.30(+1.23%) |
Jul 08, 2010 | 24.68 | 24.68 | 24.31 | 24.68 | 22,622,460 | +0.30(+1.21%) |
Jul 07, 2010 | 23.93 | 24.40 | 23.69 | 24.38 | 24,543,696 | +0.54(+2.25%) |
Jul 06, 2010 | 23.59 | 23.87 | 23.43 | 23.84 | 15,688 | +0.30(+1.26%) |
Jul 02, 2010 | 23.55 | 23.74 | 23.16 | 23.55 | 24,695,190 | -0.15(-0.64%) |
Jul 01, 2010 | 23.97 | 24.01 | 23.16 | 23.70 | 37,183,824 | -0.36(-1.52%) |
Jun 30, 2010 | 24.06 | 24.32 | 23.91 | 24.06 | 34,761 | -0.33(-1.35%) |
Jun 29, 2010 | 24.39 | 24.63 | 24.08 | 24.39 | 27,521 | -0.33(-1.34%) |
Jun 25, 2010 | 24.72 | 24.88 | 24.28 | 24.72 | 49,224,908 | +0.22(+0.90%) |
Jun 24, 2010 | 24.50 | 24.57 | 24.20 | 24.50 | 38,163 | +0.13(+0.54%) |
Jun 23, 2010 | 24.22 | 24.54 | 24.04 | 24.37 | 18,892,642 | +0.20(+0.83%) |
Jun 22, 2010 | 24.22 | 24.58 | 24.13 | 24.17 | 6,622 | +0.01(+0.03%) |
Jun 21, 2010 | 24.80 | 24.88 | 24.02 | 24.17 | 22,638,676 | -0.38(-1.54%) |
Jun 18, 2010 | 24.55 | 24.77 | 24.41 | 24.55 | 28,544,124 | -0.13(-0.53%) |
Jun 17, 2010 | 24.87 | 24.94 | 24.29 | 24.68 | 9,117 | -0.10(-0.42%) |
Jun 16, 2010 | 24.78 | 24.90 | 24.57 | 24.78 | 25,192,030 | -0.01(-0.03%) |
Jun 15, 2010 | 24.79 | 24.81 | 24.11 | 24.79 | 5,278 | +0.69(+2.86%) |
Jun 14, 2010 | 24.12 | 24.26 | 24.05 | 24.10 | 19,845,606 | +0.11(+0.46%) |
Jun 11, 2010 | 23.64 | 24.15 | 23.55 | 23.99 | 26,343,162 | +0.14(+0.61%) |
Jun 10, 2010 | 23.84 | 23.93 | 23.39 | 23.84 | 48,836 | +0.65(+2.79%) |
Jun 09, 2010 | 23.30 | 23.48 | 23.04 | 23.20 | 18,669,550 | -0.07(-0.30%) |
Jun 08, 2010 | 22.99 | 23.31 | 22.78 | 23.27 | 435 | +0.34(+1.50%) |
Jun 07, 2010 | 22.84 | 23.07 | 22.78 | 22.92 | 20,519,064 | +0.10(+0.42%) |
Jun 04, 2010 | 22.83 | 23.34 | 22.70 | 22.83 | 26,455,124 | -0.77(-3.27%) |
Jun 03, 2010 | 23.69 | 23.78 | 23.39 | 23.60 | 19,051,868 | -0.05(-0.20%) |
Jun 02, 2010 | 23.64 | 23.66 | 23.07 | 23.64 | 23,533,802 | +0.57(+2.48%) |