Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.25 | 23.47 | 23.11 | 23.25 | 223 | -0.12(-0.50%) |
Aug 30, 2010 | 23.65 | 23.77 | 23.35 | 23.37 | 743,726 | -0.37(-1.56%) |
Aug 27, 2010 | 23.74 | 23.78 | 23.12 | 23.74 | 149,850 | +0.49(+2.11%) |
Aug 26, 2010 | 23.46 | 23.65 | 23.23 | 23.25 | 292,873 | -0.10(-0.42%) |
Aug 25, 2010 | 23.17 | 23.41 | 22.87 | 23.35 | 245,891 | +0.05(+0.21%) |
Aug 24, 2010 | 23.36 | 23.51 | 23.10 | 23.30 | 269,050 | -0.45(-1.90%) |
Aug 23, 2010 | 24.16 | 24.26 | 23.74 | 23.75 | 134,095 | -0.27(-1.12%) |
Aug 20, 2010 | 24.08 | 24.08 | 23.76 | 24.02 | 394,962 | -0.12(-0.50%) |
Aug 19, 2010 | 24.53 | 24.57 | 23.99 | 24.14 | 218,079 | -0.50(-2.05%) |
Aug 18, 2010 | 24.56 | 24.76 | 24.39 | 24.64 | 640,310 | +0.04(+0.16%) |
Aug 17, 2010 | 24.45 | 24.80 | 24.34 | 24.60 | 114,736 | +0.47(+1.96%) |
Aug 16, 2010 | 23.82 | 24.21 | 23.79 | 24.13 | 70,721 | -0.01(-0.06%) |
Aug 13, 2010 | 24.14 | 24.28 | 24.10 | 24.14 | 77,147 | -0.08(-0.33%) |
Aug 12, 2010 | 24.07 | 24.32 | 23.89 | 24.22 | 310,638 | -0.20(-0.80%) |
Aug 11, 2010 | 24.80 | 24.94 | 24.31 | 24.42 | 523,692 | -0.91(-3.60%) |
Aug 10, 2010 | 25.20 | 25.45 | 25.13 | 25.33 | 440,798 | -0.26(-1.01%) |
Aug 09, 2010 | 25.66 | 25.66 | 25.46 | 25.59 | 39,859 | +0.18(+0.70%) |
Aug 06, 2010 | 25.41 | 25.48 | 25.06 | 25.41 | 106,426 | -0.13(-0.51%) |
Aug 05, 2010 | 25.39 | 25.58 | 25.33 | 25.54 | 196,418 | -0.03(-0.12%) |
Aug 04, 2010 | 25.41 | 25.58 | 25.38 | 25.57 | 182,291 | +0.23(+0.90%) |
Aug 03, 2010 | 25.33 | 25.49 | 25.24 | 25.34 | 129,032 | -0.15(-0.58%) |
Aug 02, 2010 | 25.52 | 25.53 | 25.28 | 25.49 | 457,259 | +0.42(+1.67%) |
Jul 30, 2010 | 25.07 | 25.12 | 24.56 | 25.07 | 147,069 | +0.08(+0.30%) |
Jul 29, 2010 | 25.35 | 25.35 | 24.77 | 24.99 | 155,621 | -0.08(-0.30%) |
Jul 28, 2010 | 25.15 | 25.20 | 24.99 | 25.07 | 150,298 | -0.12(-0.50%) |
Jul 27, 2010 | 25.66 | 25.66 | 25.16 | 25.20 | 498,216 | -0.21(-0.84%) |
Jul 26, 2010 | 25.18 | 25.42 | 25.01 | 25.41 | 170,019 | +0.41(+1.64%) |
Jul 23, 2010 | 24.49 | 25.05 | 24.47 | 25.00 | 202,854 | +0.47(+1.91%) |
Jul 22, 2010 | 24.17 | 24.60 | 24.16 | 24.53 | 287,705 | +0.71(+2.98%) |
Jul 21, 2010 | 24.03 | 24.16 | 23.65 | 23.82 | 289,205 | -0.11(-0.47%) |
Jul 20, 2010 | 23.32 | 23.95 | 23.13 | 23.93 | 217,112 | +0.37(+1.57%) |
Jul 19, 2010 | 23.54 | 23.61 | 23.25 | 23.56 | 262,065 | +0.17(+0.73%) |
Jul 16, 2010 | 23.39 | 23.97 | 23.36 | 23.39 | 259,465 | -0.80(-3.30%) |
Jul 15, 2010 | 24.18 | 24.24 | 23.83 | 24.19 | 180,797 | -0.04(-0.18%) |
Jul 14, 2010 | 24.23 | 24.36 | 24.05 | 24.24 | 186,675 | +0.04(+0.15%) |
Jul 13, 2010 | 23.91 | 24.31 | 23.91 | 24.20 | 167,552 | +0.50(+2.09%) |
Jul 12, 2010 | 23.86 | 23.88 | 23.54 | 23.70 | 105,694 | -0.12(-0.52%) |
Jul 09, 2010 | 23.83 | 23.83 | 23.52 | 23.83 | 109,348 | +0.21(+0.87%) |
Jul 08, 2010 | 23.55 | 23.72 | 23.34 | 23.62 | 223 | +0.31(+1.32%) |
Jul 07, 2010 | 22.65 | 23.35 | 22.57 | 23.32 | 371,956 | +0.74(+3.28%) |
Jul 06, 2010 | 22.89 | 23.05 | 22.39 | 22.57 | 212,353 | +0.02(+0.10%) |
Jul 02, 2010 | 22.55 | 22.91 | 22.44 | 22.55 | 145,764 | -0.21(-0.92%) |
Jul 01, 2010 | 22.87 | 22.98 | 22.38 | 22.76 | 449,001 | -0.17(-0.72%) |
Jun 30, 2010 | 23.13 | 23.36 | 22.87 | 22.93 | 305,214 | -0.16(-0.68%) |
Jun 29, 2010 | 23.68 | 23.73 | 22.91 | 23.08 | 299,352 | -1.05(-4.37%) |
Jun 25, 2010 | 24.14 | 24.19 | 23.81 | 24.14 | 280,262 | +0.20(+0.84%) |
Jun 24, 2010 | 24.23 | 24.33 | 23.89 | 23.94 | 294,660 | -0.49(-2.02%) |
Jun 23, 2010 | 24.52 | 24.65 | 24.21 | 24.43 | 331,443 | -0.09(-0.38%) |
Jun 22, 2010 | 25.16 | 25.26 | 24.50 | 24.52 | 306,061 | -0.59(-2.36%) |
Jun 21, 2010 | 25.40 | 25.72 | 24.97 | 25.12 | 124,906 | +0.03(+0.11%) |
Jun 18, 2010 | 25.09 | 25.18 | 24.95 | 25.09 | 120,718 | +0.06(+0.25%) |
Jun 17, 2010 | 25.17 | 25.18 | 24.72 | 25.03 | 173,371 | +0.04(+0.18%) |
Jun 16, 2010 | 24.87 | 25.15 | 24.86 | 24.98 | 270,908 | -0.05(-0.20%) |
Jun 15, 2010 | 24.73 | 25.07 | 24.54 | 25.03 | 157,906 | +0.66(+2.69%) |
Jun 14, 2010 | 24.60 | 24.80 | 24.31 | 24.38 | 367,115 | +0.03(+0.13%) |
Jun 11, 2010 | 23.93 | 24.37 | 23.90 | 24.34 | 494,635 | +0.12(+0.50%) |
Jun 10, 2010 | 23.75 | 24.23 | 23.75 | 24.22 | 607,177 | +0.84(+3.59%) |
Jun 09, 2010 | 23.50 | 23.93 | 23.30 | 23.39 | 328,171 | +0.01(+0.06%) |
Jun 08, 2010 | 23.27 | 23.42 | 22.93 | 23.37 | 849,440 | +0.18(+0.79%) |
Jun 07, 2010 | 23.85 | 23.85 | 23.18 | 23.19 | 331,450 | -0.59(-2.49%) |
Jun 04, 2010 | 23.78 | 24.49 | 23.70 | 23.78 | 471,416 | -1.15(-4.60%) |
Jun 03, 2010 | 24.99 | 24.99 | 24.68 | 24.93 | 196,577 | +0.16(+0.67%) |
Jun 02, 2010 | 24.38 | 24.76 | 24.13 | 24.76 | 640,601 | +0.63(+2.60%) |