Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.45 | 27.19 | 26.31 | 26.51 | 287,273 | +0.40(+1.53%) |
Aug 30, 2010 | 26.00 | 26.28 | 25.56 | 26.11 | 122,153 | +0.13(+0.50%) |
Aug 27, 2010 | 26.40 | 26.69 | 25.93 | 25.98 | 184,082 | -0.11(-0.42%) |
Aug 26, 2010 | 25.66 | 26.38 | 25.57 | 26.09 | 220,183 | +0.43(+1.68%) |
Aug 25, 2010 | 24.50 | 25.66 | 24.50 | 25.66 | 229,168 | +1.28(+5.25%) |
Aug 24, 2010 | 24.26 | 24.89 | 24.20 | 24.38 | 138,297 | -0.16(-0.65%) |
Aug 23, 2010 | 24.88 | 24.88 | 24.36 | 24.54 | 86,819 | -0.26(-1.05%) |
Aug 20, 2010 | 25.07 | 25.07 | 24.37 | 24.80 | 78,311 | -0.27(-1.08%) |
Aug 19, 2010 | 24.60 | 25.50 | 24.60 | 25.07 | 222,616 | +0.41(+1.66%) |
Aug 18, 2010 | 24.12 | 24.70 | 23.76 | 24.66 | 139,743 | +0.51(+2.11%) |
Aug 17, 2010 | 24.65 | 24.65 | 24.10 | 24.15 | 137,407 | -0.30(-1.23%) |
Aug 16, 2010 | 24.11 | 24.47 | 24.11 | 24.45 | 138,552 | +0.35(+1.45%) |
Aug 13, 2010 | 24.31 | 24.39 | 23.92 | 24.10 | 79,837 | -0.19(-0.78%) |
Aug 12, 2010 | 24.47 | 24.85 | 24.24 | 24.29 | 124,673 | +0.01(+0.04%) |
Aug 11, 2010 | 24.49 | 24.67 | 23.99 | 24.28 | 89,920 | -0.12(-0.49%) |
Aug 10, 2010 | 24.05 | 24.55 | 23.87 | 24.40 | 142,863 | +0.25(+1.04%) |
Aug 09, 2010 | 24.31 | 24.49 | 23.93 | 24.15 | 188,263 | -0.36(-1.47%) |
Aug 06, 2010 | 24.33 | 24.84 | 24.33 | 24.51 | 66,746 | +0.44(+1.83%) |
Aug 05, 2010 | 24.10 | 24.37 | 24.00 | 24.07 | 100,989 | -0.16(-0.66%) |
Aug 04, 2010 | 24.23 | 24.64 | 24.23 | 24.23 | 148,093 | +0.29(+1.21%) |
Aug 03, 2010 | 23.81 | 24.42 | 23.67 | 23.94 | 117,145 | +0.27(+1.14%) |
Jul 30, 2010 | 23.47 | 23.71 | 23.31 | 23.67 | 159,941 | +0.23(+0.98%) |
Jul 29, 2010 | 23.82 | 23.82 | 23.34 | 23.44 | 115,585 | -0.22(-0.93%) |
Jul 28, 2010 | 23.15 | 23.83 | 23.10 | 23.66 | 137,900 | +0.29(+1.24%) |
Jul 27, 2010 | 23.85 | 24.00 | 23.09 | 23.37 | 131,993 | -0.48(-2.01%) |
Jul 26, 2010 | 24.05 | 24.29 | 23.67 | 23.85 | 102,081 | -0.30(-1.24%) |
Jul 23, 2010 | 24.50 | 24.54 | 23.98 | 24.15 | 192,082 | -0.11(-0.45%) |
Jul 22, 2010 | 24.02 | 24.56 | 24.02 | 24.26 | 118,283 | +0.37(+1.55%) |
Jul 21, 2010 | 24.21 | 24.29 | 23.84 | 23.89 | 208,687 | -0.16(-0.67%) |
Jul 20, 2010 | 23.70 | 24.39 | 23.67 | 24.05 | 319,957 | +0.17(+0.71%) |
Jul 19, 2010 | 24.92 | 24.99 | 23.44 | 23.88 | 303,036 | -1.44(-5.69%) |
Jul 16, 2010 | 25.50 | 25.57 | 25.08 | 25.32 | 288,461 | -0.50(-1.94%) |
Jul 15, 2010 | 25.76 | 25.85 | 25.50 | 25.82 | 181,821 | +0.37(+1.45%) |
Jul 14, 2010 | 25.51 | 25.77 | 25.22 | 25.45 | 126,477 | -0.07(-0.27%) |
Jul 13, 2010 | 26.29 | 26.29 | 25.52 | 25.52 | 132,081 | +0.02(+0.08%) |
Jul 12, 2010 | 25.46 | 25.80 | 25.28 | 25.50 | 68,245 | -0.18(-0.70%) |
Jul 09, 2010 | 25.03 | 25.95 | 25.03 | 25.68 | 121,291 | +0.52(+2.07%) |
Jul 08, 2010 | 25.51 | 25.53 | 24.68 | 25.16 | 273,877 | -0.27(-1.06%) |
Jul 07, 2010 | 25.23 | 25.63 | 24.91 | 25.43 | 139,296 | +0.19(+0.75%) |
Jul 06, 2010 | 25.75 | 25.75 | 24.81 | 25.24 | 188,680 | -0.62(-2.40%) |
Jul 02, 2010 | 26.13 | 26.26 | 25.53 | 25.86 | 194,693 | -0.91(-3.40%) |
Jun 30, 2010 | 27.00 | 27.49 | 26.77 | 26.77 | 270,319 | -0.48(-1.76%) |
Jun 29, 2010 | 27.26 | 27.57 | 27.04 | 27.25 | 106,882 | -0.98(-3.47%) |
Jun 25, 2010 | 28.00 | 28.46 | 27.84 | 28.23 | 147,722 | +0.54(+1.95%) |
Jun 24, 2010 | 27.65 | 28.30 | 27.58 | 27.69 | 134,096 | -0.21(-0.75%) |
Jun 23, 2010 | 27.49 | 28.02 | 27.22 | 27.90 | 143,996 | +0.54(+1.97%) |
Jun 22, 2010 | 27.16 | 27.80 | 27.15 | 27.36 | 118,746 | +0.02(+0.07%) |
Jun 21, 2010 | 28.49 | 28.49 | 27.13 | 27.34 | 149,401 | -0.85(-3.02%) |
Jun 18, 2010 | 27.99 | 28.42 | 27.82 | 28.19 | 305,621 | +0.71(+2.58%) |
Jun 17, 2010 | 26.45 | 27.78 | 26.45 | 27.48 | 483,206 | +1.26(+4.81%) |
Jun 16, 2010 | 26.39 | 26.60 | 26.20 | 26.22 | 126,295 | -0.06(-0.23%) |
Jun 15, 2010 | 25.55 | 26.28 | 25.55 | 26.28 | 146,848 | +0.64(+2.50%) |
Jun 14, 2010 | 26.21 | 26.27 | 25.56 | 25.64 | 154,342 | -0.60(-2.29%) |
Jun 11, 2010 | 26.21 | 26.33 | 25.97 | 26.24 | 101,913 | +0.15(+0.57%) |
Jun 10, 2010 | 26.26 | 26.54 | 25.97 | 26.09 | 258,579 | -0.20(-0.76%) |
Jun 09, 2010 | 26.37 | 26.48 | 26.06 | 26.29 | 160,890 | -0.29(-1.09%) |
Jun 08, 2010 | 26.85 | 27.10 | 26.33 | 26.58 | 163,096 | +0.11(+0.42%) |
Jun 07, 2010 | 25.60 | 26.69 | 25.27 | 26.47 | 311,360 | +0.87(+3.40%) |
Jun 04, 2010 | 26.05 | 26.35 | 25.53 | 25.60 | 214,253 | -1.01(-3.80%) |
Jun 03, 2010 | 26.27 | 26.61 | 26.03 | 26.61 | 323,976 | +0.09(+0.34%) |
Jun 02, 2010 | 26.55 | 26.55 | 26.11 | 26.52 | 227,118 | -0.04(-0.15%) |