Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.59 | 24.89 | 24.04 | 24.60 | 2,216 | -0.15(-0.62%) |
Aug 30, 2010 | 25.44 | 25.57 | 24.75 | 24.75 | 1,418,466 | -0.60(-2.35%) |
Aug 27, 2010 | 25.35 | 25.85 | 25.28 | 25.35 | 714,746 | -0.42(-1.65%) |
Aug 26, 2010 | 25.90 | 26.04 | 25.58 | 25.77 | 517,461 | +0.10(+0.39%) |
Aug 25, 2010 | 25.28 | 25.72 | 24.61 | 25.67 | 821,751 | +0.39(+1.53%) |
Aug 24, 2010 | 25.27 | 25.68 | 24.75 | 25.29 | 1,371,564 | -0.12(-0.46%) |
Aug 23, 2010 | 26.59 | 26.59 | 24.55 | 25.40 | 2,260,047 | -1.16(-4.38%) |
Aug 20, 2010 | 26.18 | 26.77 | 26.18 | 26.57 | 612,907 | +0.40(+1.52%) |
Aug 19, 2010 | 26.50 | 26.76 | 26.16 | 26.17 | 718,357 | -0.35(-1.33%) |
Aug 18, 2010 | 26.64 | 26.71 | 26.22 | 26.52 | 764,851 | +0.03(+0.10%) |
Aug 17, 2010 | 26.30 | 26.68 | 26.25 | 26.50 | 390,052 | +0.25(+0.96%) |
Aug 16, 2010 | 25.92 | 26.39 | 25.78 | 26.24 | 400,045 | +0.29(+1.11%) |
Aug 13, 2010 | 25.95 | 26.25 | 25.70 | 25.95 | 495,829 | -0.22(-0.83%) |
Aug 12, 2010 | 25.41 | 26.20 | 25.36 | 26.17 | 744,159 | +0.51(+1.97%) |
Aug 11, 2010 | 26.46 | 26.76 | 25.48 | 25.66 | 1,006,792 | -0.82(-3.10%) |
Aug 10, 2010 | 26.64 | 26.74 | 26.26 | 26.49 | 835,672 | -0.28(-1.04%) |
Aug 09, 2010 | 26.59 | 27.09 | 26.39 | 26.77 | 667,693 | +0.20(+0.75%) |
Aug 06, 2010 | 26.57 | 26.70 | 26.26 | 26.57 | 622,681 | -0.14(-0.51%) |
Aug 05, 2010 | 26.93 | 26.95 | 26.17 | 26.70 | 1,385,709 | -0.46(-1.69%) |
Aug 04, 2010 | 26.46 | 27.25 | 26.46 | 27.16 | 547,223 | +0.69(+2.63%) |
Aug 03, 2010 | 26.71 | 26.76 | 26.21 | 26.47 | 656,200 | -0.16(-0.61%) |
Aug 02, 2010 | 26.64 | 26.82 | 26.40 | 26.63 | 605,762 | +0.30(+1.13%) |
Jul 30, 2010 | 26.33 | 26.41 | 25.57 | 26.33 | 796,490 | +0.42(+1.60%) |
Jul 29, 2010 | 26.76 | 27.02 | 25.81 | 25.92 | 621,670 | -0.70(-2.64%) |
Jul 28, 2010 | 26.52 | 27.05 | 26.13 | 26.62 | 1,845,897 | +0.13(+0.48%) |
Jul 27, 2010 | 26.79 | 26.87 | 26.13 | 26.50 | 600,767 | -0.30(-1.11%) |
Jul 26, 2010 | 26.69 | 27.07 | 26.52 | 26.79 | 766,209 | +0.29(+1.09%) |
Jul 23, 2010 | 26.20 | 26.59 | 26.09 | 26.50 | 853,600 | +0.35(+1.35%) |
Jul 22, 2010 | 26.22 | 26.46 | 25.99 | 26.15 | 430,238 | +0.05(+0.21%) |
Jul 21, 2010 | 26.77 | 26.77 | 25.91 | 26.10 | 877,137 | -0.54(-2.03%) |
Jul 20, 2010 | 26.17 | 26.65 | 25.97 | 26.64 | 709,849 | +0.23(+0.85%) |
Jul 19, 2010 | 26.35 | 26.68 | 26.19 | 26.41 | 802,549 | +0.16(+0.62%) |
Jul 16, 2010 | 26.25 | 26.87 | 26.15 | 26.25 | 1,579,540 | -0.64(-2.38%) |
Jul 15, 2010 | 25.53 | 27.23 | 25.42 | 26.89 | 2,195,819 | +1.42(+5.56%) |
Jul 14, 2010 | 25.01 | 25.68 | 24.93 | 25.48 | 1,185,151 | +0.48(+1.91%) |
Jul 13, 2010 | 24.94 | 25.18 | 24.75 | 25.00 | 745,219 | +0.20(+0.80%) |
Jul 12, 2010 | 25.38 | 25.38 | 24.62 | 24.80 | 1,144,900 | -0.60(-2.35%) |
Jul 09, 2010 | 25.39 | 25.40 | 24.69 | 25.39 | 960,073 | +0.46(+1.85%) |
Jul 08, 2010 | 25.39 | 25.62 | 24.67 | 24.93 | 2,024,018 | -0.29(-1.14%) |
Jul 07, 2010 | 24.76 | 25.24 | 24.01 | 25.22 | 3,838,113 | -0.05(-0.18%) |
Jul 06, 2010 | 25.41 | 25.63 | 25.06 | 25.27 | 620,518 | -0.01(-0.04%) |
Jul 02, 2010 | 25.28 | 25.80 | 25.13 | 25.28 | 470,559 | -0.11(-0.43%) |
Jul 01, 2010 | 24.83 | 25.41 | 24.70 | 25.39 | 1,837,232 | +0.52(+2.11%) |
Jun 30, 2010 | 25.52 | 25.92 | 24.55 | 24.86 | 1,259 | -0.76(-2.96%) |
Jun 29, 2010 | 25.62 | 25.93 | 25.12 | 25.62 | 1,283,054 | -0.62(-2.37%) |
Jun 25, 2010 | 26.24 | 26.48 | 25.41 | 26.24 | 2,640,166 | -0.05(-0.17%) |
Jun 24, 2010 | 26.25 | 26.31 | 25.86 | 26.29 | 976,428 | +0.00(+0.00%) |
Jun 23, 2010 | 26.20 | 26.54 | 25.95 | 26.29 | 1,134,484 | +0.22(+0.83%) |
Jun 22, 2010 | 26.75 | 27.14 | 25.97 | 26.07 | 332 | -0.67(-2.50%) |
Jun 21, 2010 | 27.42 | 27.42 | 26.62 | 26.74 | 1,359,024 | -0.47(-1.72%) |
Jun 18, 2010 | 27.21 | 27.33 | 26.78 | 27.21 | 819,184 | +0.23(+0.84%) |
Jun 17, 2010 | 27.31 | 27.51 | 26.62 | 26.98 | 1,007,951 | -0.36(-1.32%) |
Jun 16, 2010 | 27.05 | 27.55 | 26.97 | 27.34 | 1,680,708 | +0.27(+1.00%) |
Jun 15, 2010 | 27.24 | 27.52 | 26.61 | 27.07 | 1,663,340 | -0.20(-0.73%) |
Jun 14, 2010 | 27.23 | 27.67 | 26.98 | 27.27 | 2,554,118 | +0.23(+0.83%) |
Jun 11, 2010 | 26.79 | 27.08 | 26.54 | 27.05 | 538,122 | -0.01(-0.03%) |
Jun 10, 2010 | 27.93 | 28.18 | 26.77 | 27.05 | 1,490,391 | -0.02(-0.07%) |
Jun 09, 2010 | 27.24 | 27.48 | 26.94 | 27.07 | 1,752,281 | +0.15(+0.57%) |
Jun 08, 2010 | 27.39 | 27.39 | 26.40 | 26.92 | 3,602,337 | +0.54(+2.05%) |
Jun 07, 2010 | 27.24 | 27.52 | 26.03 | 26.38 | 1,377,141 | -0.73(-2.70%) |
Jun 04, 2010 | 27.11 | 27.52 | 26.69 | 27.11 | 992,610 | -0.60(-2.15%) |
Jun 03, 2010 | 28.03 | 28.35 | 27.33 | 27.70 | 857,181 | -0.60(-2.10%) |
Jun 02, 2010 | 27.83 | 28.30 | 27.62 | 28.30 | 2,770 | +0.74(+2.69%) |