Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.09 | 25.26 | 24.89 | 25.12 | 30,651 | -0.10(-0.41%) |
Aug 30, 2010 | 25.34 | 25.49 | 25.20 | 25.22 | 868,245 | -0.23(-0.90%) |
Aug 27, 2010 | 25.35 | 25.45 | 24.83 | 25.45 | 726,350 | +0.42(+1.67%) |
Aug 26, 2010 | 25.03 | 25.27 | 24.95 | 25.03 | 2,118 | -0.08(-0.31%) |
Aug 25, 2010 | 24.76 | 25.23 | 24.65 | 25.11 | 2,859 | +0.21(+0.86%) |
Aug 24, 2010 | 24.89 | 25.14 | 24.76 | 24.90 | 197 | -0.32(-1.28%) |
Aug 23, 2010 | 25.66 | 25.74 | 25.20 | 25.22 | 778,429 | -0.40(-1.56%) |
Aug 20, 2010 | 25.77 | 25.99 | 25.30 | 25.62 | 1,256,010 | -0.37(-1.41%) |
Aug 19, 2010 | 26.16 | 26.23 | 25.84 | 25.99 | 197 | -0.24(-0.91%) |
Aug 18, 2010 | 26.31 | 26.39 | 26.13 | 26.23 | 918,210 | -0.05(-0.19%) |
Aug 17, 2010 | 25.91 | 26.35 | 25.83 | 26.28 | 858 | +0.54(+2.11%) |
Aug 16, 2010 | 25.51 | 25.88 | 25.30 | 25.73 | 820,846 | +0.05(+0.20%) |
Aug 13, 2010 | 25.68 | 25.83 | 25.60 | 25.68 | 777,135 | +0.00(+0.00%) |
Aug 12, 2010 | 25.54 | 25.78 | 25.54 | 25.68 | 767,020 | -0.22(-0.85%) |
Aug 11, 2010 | 26.46 | 26.53 | 25.89 | 25.90 | 158 | -1.01(-3.76%) |
Aug 10, 2010 | 27.15 | 27.24 | 26.70 | 26.91 | 1,142,340 | -0.48(-1.77%) |
Aug 09, 2010 | 27.19 | 27.46 | 27.00 | 27.40 | 1,292,218 | +0.42(+1.54%) |
Aug 06, 2010 | 26.98 | 27.07 | 26.74 | 26.98 | 1,134,084 | -0.13(-0.47%) |
Aug 05, 2010 | 26.75 | 27.17 | 26.68 | 27.11 | 572 | +0.13(+0.47%) |
Aug 04, 2010 | 26.87 | 26.98 | 26.67 | 26.98 | 824,013 | +0.22(+0.83%) |
Aug 03, 2010 | 27.02 | 27.08 | 26.71 | 26.76 | 2,863 | -0.38(-1.41%) |
Aug 02, 2010 | 26.95 | 27.14 | 26.80 | 27.14 | 915,853 | +0.49(+1.85%) |
Jul 30, 2010 | 26.65 | 26.70 | 26.24 | 26.65 | 1,333,372 | -0.03(-0.13%) |
Jul 29, 2010 | 26.89 | 26.89 | 26.14 | 26.68 | 2,155,023 | +0.96(+3.74%) |
Jul 28, 2010 | 25.72 | 26.21 | 25.67 | 25.72 | 2,116 | -0.47(-1.79%) |
Jul 27, 2010 | 26.19 | 26.80 | 26.12 | 26.19 | 1,591 | -0.37(-1.38%) |
Jul 26, 2010 | 25.98 | 26.57 | 25.88 | 26.56 | 689,518 | +0.65(+2.49%) |
Jul 23, 2010 | 25.55 | 25.95 | 25.51 | 25.91 | 525,097 | +0.27(+1.06%) |
Jul 22, 2010 | 25.18 | 25.66 | 25.18 | 25.64 | 736,558 | +0.68(+2.73%) |
Jul 21, 2010 | 25.50 | 25.50 | 24.86 | 24.96 | 923,352 | -0.36(-1.41%) |
Jul 20, 2010 | 25.32 | 25.36 | 24.50 | 25.32 | 732,124 | +0.43(+1.71%) |
Jul 19, 2010 | 24.94 | 24.97 | 24.66 | 24.89 | 588,099 | +0.09(+0.34%) |
Jul 16, 2010 | 24.81 | 25.28 | 24.71 | 24.81 | 1,200,595 | -0.54(-2.11%) |
Jul 15, 2010 | 25.40 | 25.45 | 25.02 | 25.34 | 1,069,794 | -0.17(-0.67%) |
Jul 14, 2010 | 25.12 | 25.60 | 25.02 | 25.51 | 1,434,698 | +0.31(+1.25%) |
Jul 13, 2010 | 24.61 | 25.26 | 24.61 | 25.20 | 1,107,180 | +0.75(+3.06%) |
Jul 12, 2010 | 24.48 | 24.65 | 24.39 | 24.45 | 432,949 | -0.17(-0.69%) |
Jul 09, 2010 | 24.62 | 24.63 | 24.36 | 24.62 | 674,100 | +0.15(+0.63%) |
Jul 08, 2010 | 24.42 | 24.64 | 24.24 | 24.46 | 870,387 | +0.22(+0.91%) |
Jul 07, 2010 | 23.62 | 24.33 | 23.58 | 24.24 | 1,216,080 | +0.62(+2.63%) |
Jul 06, 2010 | 23.62 | 24.21 | 23.50 | 23.62 | 572 | -0.26(-1.07%) |
Jul 02, 2010 | 23.88 | 24.18 | 23.76 | 23.88 | 813,676 | -0.11(-0.46%) |
Jul 01, 2010 | 23.73 | 24.04 | 23.56 | 23.99 | 1,507,830 | +0.13(+0.53%) |
Jun 30, 2010 | 23.88 | 24.31 | 23.79 | 23.86 | 1,292 | -0.14(-0.60%) |
Jun 29, 2010 | 24.01 | 24.64 | 23.88 | 24.01 | 864 | -0.60(-2.45%) |
Jun 25, 2010 | 24.61 | 24.92 | 24.43 | 24.61 | 3,152,774 | -0.19(-0.75%) |
Jun 24, 2010 | 24.92 | 25.12 | 24.73 | 24.80 | 914,948 | -0.25(-0.98%) |
Jun 23, 2010 | 25.09 | 25.20 | 24.83 | 25.04 | 728,811 | -0.08(-0.30%) |
Jun 22, 2010 | 25.43 | 25.62 | 25.09 | 25.12 | 948,798 | -0.28(-1.10%) |
Jun 21, 2010 | 26.04 | 26.14 | 25.29 | 25.40 | 958,915 | -0.37(-1.45%) |
Jun 18, 2010 | 25.77 | 25.82 | 25.58 | 25.77 | 889,876 | +0.07(+0.26%) |
Jun 17, 2010 | 25.95 | 25.95 | 25.54 | 25.71 | 1,093,708 | -0.14(-0.56%) |
Jun 16, 2010 | 25.66 | 26.00 | 25.51 | 25.85 | 819,291 | +0.03(+0.10%) |
Jun 15, 2010 | 25.33 | 25.87 | 25.27 | 25.83 | 1,005,871 | +0.63(+2.50%) |
Jun 14, 2010 | 25.36 | 25.51 | 25.20 | 25.20 | 871,526 | -0.04(-0.17%) |
Jun 11, 2010 | 24.92 | 25.24 | 24.81 | 25.24 | 779,794 | +0.09(+0.37%) |
Jun 10, 2010 | 24.87 | 25.15 | 24.70 | 25.15 | 1,120,804 | +0.79(+3.25%) |
Jun 09, 2010 | 24.59 | 24.81 | 24.30 | 24.35 | 1,566,971 | -0.12(-0.49%) |
Jun 08, 2010 | 24.23 | 24.48 | 24.00 | 24.47 | 2,105,606 | +0.23(+0.95%) |
Jun 07, 2010 | 24.63 | 24.63 | 24.22 | 24.24 | 1,263,743 | -0.33(-1.35%) |
Jun 04, 2010 | 24.58 | 25.09 | 24.48 | 24.58 | 1,823,714 | -0.73(-2.89%) |
Jun 03, 2010 | 25.32 | 25.52 | 25.17 | 25.31 | 1,375,115 | -0.06(-0.23%) |
Jun 02, 2010 | 24.96 | 25.37 | 24.85 | 25.37 | 1,029,781 | +0.42(+1.67%) |