Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.71 | 23.92 | 23.64 | 23.82 | 121,227 | -0.01(-0.04%) |
Aug 30, 2010 | 24.09 | 24.11 | 23.82 | 23.83 | 132,721 | -0.31(-1.28%) |
Aug 27, 2010 | 24.14 | 24.14 | 23.64 | 24.14 | 146,073 | +0.35(+1.45%) |
Aug 26, 2010 | 24.06 | 24.06 | 23.69 | 23.79 | 184,521 | -0.12(-0.49%) |
Aug 25, 2010 | 23.70 | 23.98 | 23.54 | 23.91 | 146,750 | +0.08(+0.33%) |
Aug 24, 2010 | 23.93 | 23.98 | 23.69 | 23.83 | 157,045 | -0.27(-1.14%) |
Aug 23, 2010 | 24.31 | 24.39 | 24.10 | 24.11 | 113,389 | -0.05(-0.19%) |
Aug 20, 2010 | 24.18 | 24.18 | 23.99 | 24.15 | 153,208 | -0.08(-0.35%) |
Aug 19, 2010 | 24.58 | 24.58 | 24.12 | 24.24 | 190,087 | -0.41(-1.67%) |
Aug 18, 2010 | 24.67 | 24.74 | 24.46 | 24.65 | 158,639 | +0.03(+0.11%) |
Aug 17, 2010 | 24.59 | 24.76 | 24.46 | 24.62 | 92,231 | +0.30(+1.23%) |
Aug 16, 2010 | 24.25 | 24.38 | 24.05 | 24.32 | 121,031 | -0.01(-0.05%) |
Aug 13, 2010 | 24.33 | 24.44 | 24.29 | 24.33 | 109,053 | -0.07(-0.29%) |
Aug 12, 2010 | 24.22 | 24.44 | 23.90 | 24.41 | 181,836 | -0.08(-0.35%) |
Aug 11, 2010 | 24.67 | 24.72 | 24.45 | 24.49 | 176,270 | -0.59(-2.37%) |
Aug 10, 2010 | 24.97 | 25.20 | 24.86 | 25.08 | 120,875 | -0.12(-0.47%) |
Aug 09, 2010 | 25.19 | 25.24 | 25.10 | 25.20 | 128,744 | +0.16(+0.62%) |
Aug 06, 2010 | 25.04 | 25.07 | 24.74 | 25.04 | 124,342 | -0.04(-0.18%) |
Aug 05, 2010 | 25.02 | 25.10 | 24.97 | 25.09 | 97,791 | -0.07(-0.26%) |
Aug 04, 2010 | 25.12 | 25.17 | 24.99 | 25.15 | 127,187 | +0.14(+0.55%) |
Aug 03, 2010 | 25.06 | 25.13 | 24.95 | 25.02 | 106,631 | -0.09(-0.36%) |
Aug 02, 2010 | 25.03 | 25.14 | 24.89 | 25.11 | 116,551 | +0.47(+1.91%) |
Jul 30, 2010 | 24.64 | 24.72 | 24.35 | 24.64 | 69,993 | +0.01(+0.03%) |
Jul 29, 2010 | 24.90 | 24.93 | 24.45 | 24.63 | 67,231 | -0.11(-0.45%) |
Jul 28, 2010 | 24.86 | 24.88 | 24.68 | 24.74 | 83,028 | -0.15(-0.60%) |
Jul 27, 2010 | 25.02 | 25.02 | 24.81 | 24.89 | 118,447 | +0.04(+0.16%) |
Jul 26, 2010 | 24.70 | 24.86 | 24.57 | 24.86 | 112,830 | +0.27(+1.11%) |
Jul 23, 2010 | 24.37 | 24.60 | 24.29 | 24.58 | 174,522 | +0.21(+0.85%) |
Jul 22, 2010 | 24.16 | 24.44 | 24.16 | 24.38 | 122,269 | +0.50(+2.09%) |
Jul 21, 2010 | 24.34 | 24.34 | 23.75 | 23.88 | 113,341 | -0.28(-1.16%) |
Jul 20, 2010 | 23.66 | 24.16 | 23.62 | 24.16 | 81,695 | +0.29(+1.23%) |
Jul 19, 2010 | 23.86 | 23.96 | 23.70 | 23.86 | 132,687 | +0.10(+0.44%) |
Jul 16, 2010 | 23.76 | 24.26 | 23.72 | 23.76 | 150,527 | -0.57(-2.33%) |
Jul 15, 2010 | 24.29 | 24.38 | 24.03 | 24.33 | 98,343 | +0.03(+0.11%) |
Jul 14, 2010 | 24.24 | 24.37 | 24.15 | 24.30 | 123,065 | -0.06(-0.24%) |
Jul 13, 2010 | 24.26 | 24.42 | 24.20 | 24.36 | 133,353 | +0.36(+1.48%) |
Jul 12, 2010 | 23.93 | 24.02 | 23.82 | 24.00 | 55,913 | +0.04(+0.18%) |
Jul 09, 2010 | 23.96 | 23.99 | 23.79 | 23.96 | 72,588 | +0.11(+0.46%) |
Jul 08, 2010 | 23.81 | 23.85 | 23.63 | 23.85 | 136,678 | +0.26(+1.11%) |
Jul 07, 2010 | 22.99 | 23.60 | 22.99 | 23.59 | 72,497 | +0.65(+2.84%) |
Jul 06, 2010 | 23.10 | 23.18 | 22.75 | 22.94 | 111,211 | +0.09(+0.40%) |
Jul 02, 2010 | 22.85 | 23.00 | 22.70 | 22.85 | 122,542 | -0.07(-0.31%) |
Jul 01, 2010 | 23.00 | 23.00 | 22.61 | 22.92 | 187,204 | -0.05(-0.20%) |
Jun 30, 2010 | 23.16 | 23.33 | 22.92 | 22.96 | 256,085 | -0.20(-0.84%) |
Jun 29, 2010 | 23.44 | 23.54 | 23.05 | 23.16 | 246,782 | -0.63(-2.63%) |
Jun 25, 2010 | 23.79 | 23.91 | 23.65 | 23.79 | 85,807 | +0.01(+0.05%) |
Jun 24, 2010 | 24.05 | 24.07 | 23.76 | 23.77 | 103,061 | -0.35(-1.45%) |
Jun 23, 2010 | 24.25 | 24.26 | 24.06 | 24.12 | 62,727 | -0.10(-0.43%) |
Jun 22, 2010 | 24.61 | 24.72 | 24.22 | 24.23 | 139,183 | -0.36(-1.47%) |
Jun 21, 2010 | 24.97 | 24.97 | 24.50 | 24.59 | 147,701 | -0.08(-0.34%) |
Jun 18, 2010 | 24.67 | 24.73 | 24.61 | 24.67 | 91,803 | +0.02(+0.08%) |
Jun 17, 2010 | 24.67 | 24.69 | 24.38 | 24.65 | 157,415 | +0.05(+0.21%) |
Jun 16, 2010 | 24.48 | 24.67 | 24.46 | 24.60 | 112,187 | -0.01(-0.05%) |
Jun 15, 2010 | 24.32 | 24.61 | 24.24 | 24.61 | 79,402 | +0.52(+2.18%) |
Jun 14, 2010 | 24.38 | 24.41 | 24.09 | 24.09 | 97,221 | -0.02(-0.07%) |
Jun 11, 2010 | 23.90 | 24.11 | 23.83 | 24.11 | 91,024 | +0.07(+0.29%) |
Jun 10, 2010 | 23.74 | 24.04 | 23.74 | 24.04 | 92,424 | +0.61(+2.60%) |
Jun 09, 2010 | 23.66 | 23.78 | 23.38 | 23.43 | 109,261 | -0.07(-0.28%) |
Jun 08, 2010 | 23.22 | 23.52 | 23.07 | 23.50 | 101,176 | +0.30(+1.28%) |
Jun 07, 2010 | 23.56 | 23.61 | 23.20 | 23.20 | 164,690 | -0.26(-1.10%) |
Jun 04, 2010 | 23.46 | 23.93 | 23.40 | 23.46 | 195,005 | -0.85(-3.49%) |
Jun 03, 2010 | 24.32 | 24.38 | 24.12 | 24.30 | 85,661 | +0.06(+0.26%) |
Jun 02, 2010 | 23.71 | 24.24 | 23.71 | 24.24 | 251,416 | +0.54(+2.29%) |