Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.23 | 24.23 | 23.37 | 23.44 | 7,810 | +0.17(+0.72%) |
Aug 30, 2010 | 23.67 | 23.82 | 23.27 | 23.27 | 14,526 | -0.61(-2.55%) |
Aug 27, 2010 | 23.93 | 24.23 | 23.64 | 23.88 | 14,627 | +0.33(+1.42%) |
Aug 26, 2010 | 24.13 | 24.36 | 23.55 | 23.55 | 16,613 | -0.56(-2.34%) |
Aug 25, 2010 | 23.70 | 24.11 | 23.34 | 24.11 | 8,484 | +0.18(+0.74%) |
Aug 24, 2010 | 23.79 | 24.35 | 23.41 | 23.93 | 38,046 | -0.48(-1.95%) |
Aug 23, 2010 | 24.41 | 25.20 | 24.30 | 24.41 | 29,386 | +0.12(+0.51%) |
Aug 20, 2010 | 23.48 | 24.70 | 23.48 | 24.29 | 62,483 | +0.61(+2.57%) |
Aug 19, 2010 | 25.20 | 25.20 | 23.41 | 23.68 | 28,193 | -0.91(-3.69%) |
Aug 18, 2010 | 24.60 | 25.07 | 23.91 | 24.59 | 42,318 | +0.04(+0.14%) |
Aug 17, 2010 | 23.91 | 25.03 | 23.89 | 24.55 | 22,143 | +0.84(+3.53%) |
Aug 16, 2010 | 23.67 | 23.76 | 23.35 | 23.71 | 21,480 | +0.21(+0.90%) |
Aug 13, 2010 | 24.87 | 25.03 | 23.50 | 23.50 | 18,245 | -0.85(-3.51%) |
Aug 12, 2010 | 23.72 | 24.51 | 23.72 | 24.36 | 8,191 | +0.26(+1.10%) |
Aug 11, 2010 | 25.78 | 25.78 | 23.98 | 24.09 | 60,821 | -2.20(-8.38%) |
Aug 10, 2010 | 25.95 | 26.88 | 25.95 | 26.30 | 15,011 | -0.22(-0.83%) |
Aug 09, 2010 | 24.90 | 26.52 | 24.90 | 26.52 | 19,655 | +1.85(+7.50%) |
Aug 06, 2010 | 25.40 | 25.56 | 23.89 | 24.67 | 30,901 | -0.95(-3.71%) |
Aug 05, 2010 | 25.39 | 25.75 | 25.39 | 25.62 | 47,194 | -0.57(-2.19%) |
Aug 04, 2010 | 27.10 | 27.10 | 26.16 | 26.19 | 47,051 | -0.85(-3.13%) |
Aug 03, 2010 | 28.06 | 28.56 | 26.94 | 27.04 | 20,444 | -1.03(-3.67%) |
Aug 02, 2010 | 27.92 | 28.69 | 27.63 | 28.07 | 46,056 | +0.79(+2.91%) |
Jul 30, 2010 | 25.56 | 27.32 | 24.73 | 27.27 | 63,210 | +1.70(+6.65%) |
Jul 29, 2010 | 25.70 | 25.78 | 24.49 | 25.57 | 40,445 | +0.05(+0.21%) |
Jul 28, 2010 | 25.56 | 25.64 | 25.19 | 25.52 | 91,635 | +0.41(+1.61%) |
Jul 27, 2010 | 25.71 | 25.71 | 25.01 | 25.12 | 15,135 | -0.33(-1.32%) |
Jul 26, 2010 | 24.95 | 25.45 | 24.79 | 25.45 | 18,886 | +0.40(+1.58%) |
Jul 23, 2010 | 24.22 | 25.42 | 24.11 | 25.05 | 17,612 | +0.79(+3.27%) |
Jul 22, 2010 | 23.59 | 25.02 | 23.17 | 24.26 | 22,521 | +1.05(+4.52%) |
Jul 21, 2010 | 22.56 | 23.82 | 22.56 | 23.21 | 13,145 | -0.11(-0.49%) |
Jul 20, 2010 | 22.66 | 23.45 | 22.25 | 23.33 | 24,523 | +0.41(+1.81%) |
Jul 19, 2010 | 23.49 | 23.49 | 22.82 | 22.91 | 19,741 | -0.56(-2.40%) |
Jul 16, 2010 | 24.35 | 24.67 | 23.05 | 23.48 | 55,671 | -0.93(-3.83%) |
Jul 15, 2010 | 24.79 | 24.79 | 24.38 | 24.41 | 54,215 | -0.42(-1.70%) |
Jul 14, 2010 | 24.60 | 24.95 | 24.24 | 24.83 | 48,047 | +0.06(+0.25%) |
Jul 13, 2010 | 23.21 | 25.29 | 22.86 | 24.77 | 77,326 | +1.98(+8.70%) |
Jul 12, 2010 | 22.77 | 23.15 | 22.67 | 22.79 | 19,346 | -0.01(-0.04%) |
Jul 09, 2010 | 22.38 | 22.91 | 22.03 | 22.80 | 27,032 | +0.77(+3.48%) |
Jul 08, 2010 | 22.46 | 22.47 | 21.34 | 22.03 | 128,287 | -0.33(-1.46%) |
Jul 07, 2010 | 21.87 | 22.39 | 21.56 | 22.36 | 27,549 | +0.67(+3.09%) |
Jul 06, 2010 | 22.38 | 22.38 | 21.62 | 21.69 | 41,307 | -0.38(-1.72%) |
Jul 02, 2010 | 22.25 | 22.25 | 22.03 | 22.07 | 27,192 | -0.05(-0.24%) |
Jul 01, 2010 | 22.25 | 22.34 | 22.04 | 22.12 | 34,578 | -0.18(-0.79%) |
Jun 30, 2010 | 22.19 | 22.46 | 22.01 | 22.30 | 49,907 | +0.08(+0.36%) |
Jun 29, 2010 | 21.56 | 22.47 | 20.94 | 22.22 | 70,896 | +0.24(+1.08%) |
Jun 25, 2010 | 22.45 | 22.80 | 21.83 | 21.98 | 98,359 | -0.14(-0.64%) |
Jun 24, 2010 | 22.03 | 22.35 | 21.50 | 22.12 | 85,451 | -0.04(-0.20%) |
Jun 23, 2010 | 22.25 | 22.34 | 22.03 | 22.16 | 80,581 | -0.05(-0.24%) |
Jun 22, 2010 | 22.99 | 22.99 | 22.16 | 22.22 | 172,062 | -0.64(-2.81%) |
Jun 21, 2010 | 24.23 | 24.23 | 22.67 | 22.86 | 16,980 | -0.98(-4.10%) |
Jun 18, 2010 | 26.00 | 26.00 | 23.84 | 23.84 | 34,749 | -2.06(-7.96%) |
Jun 17, 2010 | 25.82 | 26.40 | 25.30 | 25.90 | 9,267 | -0.34(-1.31%) |
Jun 16, 2010 | 26.59 | 26.59 | 25.97 | 26.24 | 12,501 | -0.70(-2.62%) |
Jun 15, 2010 | 25.73 | 27.10 | 25.73 | 26.95 | 28,221 | +0.38(+1.43%) |
Jun 14, 2010 | 25.27 | 26.90 | 25.27 | 26.57 | 49,540 | +1.50(+5.98%) |
Jun 11, 2010 | 23.39 | 25.23 | 22.88 | 25.07 | 78,805 | +1.46(+6.20%) |
Jun 10, 2010 | 22.41 | 23.70 | 22.19 | 23.61 | 20,859 | +1.45(+6.56%) |
Jun 09, 2010 | 21.84 | 22.65 | 21.84 | 22.15 | 26,981 | +0.15(+0.68%) |
Jun 08, 2010 | 22.37 | 22.37 | 21.79 | 22.00 | 31,866 | -0.12(-0.56%) |
Jun 07, 2010 | 23.66 | 23.66 | 22.04 | 22.13 | 9,410 | -0.71(-3.09%) |
Jun 04, 2010 | 24.01 | 24.43 | 22.59 | 22.83 | 36,886 | -1.59(-6.53%) |
Jun 03, 2010 | 24.10 | 25.27 | 23.63 | 24.43 | 19,978 | +0.11(+0.43%) |
Jun 02, 2010 | 23.64 | 24.40 | 22.61 | 24.32 | 32,533 | +1.08(+4.62%) |