Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.57 | 26.66 | 26.44 | 26.52 | 397,648 | -0.15(-0.55%) |
Aug 30, 2010 | 27.16 | 27.16 | 26.63 | 26.67 | 60,398 | -0.35(-1.30%) |
Aug 27, 2010 | 27.02 | 27.03 | 26.74 | 27.02 | 63,698 | +0.21(+0.78%) |
Aug 26, 2010 | 27.20 | 27.20 | 26.57 | 26.81 | 47,186 | +0.07(+0.26%) |
Aug 25, 2010 | 26.75 | 26.79 | 26.49 | 26.74 | 34,195 | -0.19(-0.71%) |
Aug 24, 2010 | 26.99 | 26.99 | 26.65 | 26.93 | 46,595 | -0.11(-0.41%) |
Aug 23, 2010 | 26.76 | 27.12 | 26.76 | 27.04 | 48,158 | +0.07(+0.26%) |
Aug 20, 2010 | 26.77 | 26.98 | 26.75 | 26.97 | 56,919 | +0.01(+0.04%) |
Aug 19, 2010 | 27.30 | 27.30 | 26.81 | 26.96 | 57,239 | -0.06(-0.22%) |
Aug 18, 2010 | 27.01 | 27.03 | 26.85 | 27.02 | 65,018 | -0.09(-0.33%) |
Aug 17, 2010 | 27.49 | 27.49 | 27.08 | 27.11 | 69,574 | +0.09(+0.33%) |
Aug 16, 2010 | 27.37 | 27.37 | 26.97 | 27.02 | 31,234 | +0.03(+0.11%) |
Aug 13, 2010 | 26.99 | 27.05 | 26.73 | 26.99 | 28,649 | +0.51(+1.93%) |
Aug 12, 2010 | 26.65 | 26.65 | 26.25 | 26.48 | 35,827 | -0.14(-0.53%) |
Aug 11, 2010 | 27.14 | 27.14 | 26.50 | 26.62 | 33,721 | -0.68(-2.49%) |
Aug 10, 2010 | 27.60 | 27.60 | 27.07 | 27.30 | 49,424 | -0.32(-1.16%) |
Aug 09, 2010 | 28.25 | 28.25 | 27.57 | 27.62 | 38,885 | -0.33(-1.18%) |
Aug 06, 2010 | 27.95 | 27.99 | 27.72 | 27.95 | 28,553 | -0.06(-0.21%) |
Aug 05, 2010 | 28.09 | 28.34 | 27.83 | 28.01 | 49,723 | +0.10(+0.36%) |
Aug 04, 2010 | 27.90 | 28.00 | 27.68 | 27.91 | 77,645 | +0.23(+0.83%) |
Aug 03, 2010 | 27.74 | 27.74 | 27.55 | 27.68 | 94,161 | -0.00(-0.00%) |
Aug 02, 2010 | 27.77 | 27.83 | 27.54 | 27.68 | 41,492 | +0.34(+1.25%) |
Jul 30, 2010 | 27.34 | 27.75 | 26.68 | 27.34 | 175,571 | +0.42(+1.56%) |
Jul 29, 2010 | 27.55 | 27.62 | 26.84 | 26.92 | 20,152 | -0.30(-1.10%) |
Jul 28, 2010 | 27.50 | 27.50 | 27.10 | 27.22 | 55,735 | -0.04(-0.15%) |
Jul 27, 2010 | 28.10 | 28.10 | 27.21 | 27.26 | 24,191 | -0.49(-1.77%) |
Jul 26, 2010 | 27.85 | 27.85 | 27.66 | 27.75 | 24,356 | +0.15(+0.54%) |
Jul 23, 2010 | 27.48 | 27.66 | 27.42 | 27.60 | 12,663 | +0.02(+0.07%) |
Jul 22, 2010 | 27.51 | 27.61 | 27.45 | 27.58 | 17,473 | +0.15(+0.55%) |
Jul 21, 2010 | 27.50 | 27.55 | 27.21 | 27.43 | 22,991 | +0.01(+0.04%) |
Jul 20, 2010 | 26.87 | 27.43 | 26.87 | 27.42 | 43,075 | +0.42(+1.56%) |
Jul 19, 2010 | 27.19 | 27.36 | 26.89 | 27.00 | 30,699 | +0.09(+0.33%) |
Jul 16, 2010 | 26.91 | 26.94 | 26.71 | 26.91 | 25,841 | -0.03(-0.11%) |
Jul 15, 2010 | 26.69 | 26.95 | 26.69 | 26.94 | 30,518 | +0.19(+0.71%) |
Jul 14, 2010 | 26.89 | 26.90 | 26.68 | 26.75 | 32,388 | -0.05(-0.19%) |
Jul 13, 2010 | 26.98 | 27.00 | 26.59 | 26.80 | 26,077 | +0.20(+0.76%) |
Jul 12, 2010 | 26.85 | 26.85 | 26.38 | 26.60 | 48,323 | -0.27(-1.00%) |
Jul 09, 2010 | 26.87 | 27.10 | 26.67 | 26.87 | 43,992 | +0.21(+0.79%) |
Jul 08, 2010 | 26.70 | 26.70 | 26.50 | 26.66 | 33,738 | +0.19(+0.72%) |
Jul 07, 2010 | 26.02 | 26.62 | 26.02 | 26.47 | 34,390 | +0.64(+2.48%) |
Jul 06, 2010 | 26.00 | 26.31 | 25.80 | 25.83 | 16,498 | +0.03(+0.12%) |
Jul 02, 2010 | 25.80 | 26.20 | 25.79 | 25.80 | 15,591 | +0.03(+0.12%) |
Jul 01, 2010 | 26.73 | 26.73 | 25.35 | 25.77 | 29,010 | -0.47(-1.79%) |
Jun 30, 2010 | 25.95 | 26.28 | 25.95 | 26.24 | 19,825 | +0.29(+1.12%) |
Jun 29, 2010 | 26.00 | 26.04 | 25.83 | 25.95 | 10,721 | -0.05(-0.19%) |
Jun 25, 2010 | 26.00 | 26.13 | 25.70 | 26.00 | 18,685 | +0.49(+1.91%) |
Jun 24, 2010 | 25.75 | 25.75 | 25.40 | 25.51 | 10,946 | +0.03(+0.11%) |
Jun 23, 2010 | 25.75 | 25.75 | 25.10 | 25.48 | 14,139 | +0.06(+0.26%) |
Jun 22, 2010 | 25.70 | 25.70 | 25.42 | 25.42 | 27,165 | -0.28(-1.09%) |
Jun 21, 2010 | 25.90 | 25.96 | 25.60 | 25.70 | 21,918 | -0.06(-0.23%) |
Jun 18, 2010 | 25.76 | 25.83 | 25.60 | 25.76 | 29,455 | +0.21(+0.82%) |
Jun 17, 2010 | 25.90 | 25.90 | 25.49 | 25.55 | 10,106 | -0.25(-0.97%) |
Jun 16, 2010 | 25.75 | 25.81 | 25.51 | 25.80 | 39,593 | +0.00(+0.00%) |
Jun 15, 2010 | 25.81 | 25.81 | 25.52 | 25.80 | 33,923 | +0.21(+0.82%) |
Jun 14, 2010 | 25.70 | 25.70 | 25.40 | 25.59 | 22,527 | +0.32(+1.27%) |
Jun 11, 2010 | 25.85 | 25.85 | 24.94 | 25.27 | 32,697 | +0.18(+0.72%) |
Jun 10, 2010 | 25.46 | 25.46 | 24.80 | 25.09 | 32,118 | +0.12(+0.48%) |
Jun 09, 2010 | 24.82 | 25.28 | 24.39 | 24.97 | 37,253 | +0.17(+0.69%) |
Jun 08, 2010 | 24.26 | 24.80 | 24.09 | 24.80 | 14,952 | +0.23(+0.94%) |
Jun 07, 2010 | 25.37 | 25.37 | 24.50 | 24.57 | 12,460 | -0.17(-0.69%) |
Jun 04, 2010 | 24.74 | 25.11 | 24.57 | 24.74 | 18,905 | -0.43(-1.71%) |
Jun 03, 2010 | 24.89 | 25.56 | 24.65 | 25.17 | 39,183 | +0.69(+2.84%) |
Jun 02, 2010 | 24.16 | 24.48 | 23.85 | 24.48 | 16,138 | +0.35(+1.43%) |