Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.13 | 24.79 | 24.02 | 24.14 | 1,134 | -0.22(-0.90%) |
Aug 30, 2010 | 24.36 | 24.83 | 24.24 | 24.36 | 171,849 | -0.16(-0.65%) |
Aug 27, 2010 | 24.52 | 24.64 | 23.63 | 24.52 | 113,451 | +0.55(+2.28%) |
Aug 26, 2010 | 24.53 | 24.79 | 23.88 | 23.98 | 515 | -0.52(-2.12%) |
Aug 25, 2010 | 23.73 | 24.59 | 23.59 | 24.50 | 509 | +0.51(+2.13%) |
Aug 24, 2010 | 23.89 | 24.24 | 23.48 | 23.98 | 2,070 | -0.21(-0.87%) |
Aug 23, 2010 | 25.19 | 25.47 | 24.17 | 24.20 | 183,056 | -0.94(-3.75%) |
Aug 20, 2010 | 24.82 | 25.18 | 24.58 | 25.14 | 138,575 | +0.26(+1.06%) |
Aug 19, 2010 | 25.99 | 26.13 | 24.78 | 24.87 | 1,778 | -1.27(-4.85%) |
Aug 18, 2010 | 26.15 | 26.64 | 25.75 | 26.14 | 7,991 | +0.04(+0.13%) |
Aug 17, 2010 | 25.47 | 26.57 | 25.45 | 26.11 | 1,228 | +0.87(+3.46%) |
Aug 16, 2010 | 24.87 | 25.33 | 24.58 | 25.24 | 147,261 | +0.24(+0.95%) |
Aug 13, 2010 | 25.00 | 25.25 | 24.70 | 25.00 | 161,535 | -0.03(-0.11%) |
Aug 12, 2010 | 24.46 | 25.05 | 24.30 | 25.02 | 283,023 | +0.08(+0.32%) |
Aug 11, 2010 | 25.32 | 25.40 | 24.73 | 24.95 | 269,915 | -0.82(-3.18%) |
Aug 10, 2010 | 26.14 | 26.16 | 25.67 | 25.77 | 236,557 | -0.65(-2.47%) |
Aug 09, 2010 | 27.30 | 27.37 | 26.02 | 26.42 | 225,372 | -0.69(-2.54%) |
Aug 06, 2010 | 27.11 | 27.33 | 26.27 | 27.11 | 270,325 | -0.19(-0.71%) |
Aug 05, 2010 | 27.88 | 28.74 | 27.22 | 27.30 | 418,531 | -0.66(-2.36%) |
Aug 04, 2010 | 27.35 | 28.00 | 27.26 | 27.96 | 141,159 | +0.68(+2.49%) |
Aug 03, 2010 | 26.98 | 27.81 | 26.81 | 27.28 | 200,313 | +0.10(+0.36%) |
Aug 02, 2010 | 26.81 | 27.34 | 26.78 | 27.18 | 177,425 | +0.78(+2.97%) |
Jul 30, 2010 | 26.40 | 26.73 | 25.82 | 26.40 | 104,346 | +0.04(+0.13%) |
Jul 29, 2010 | 26.41 | 26.81 | 25.68 | 26.36 | 130,701 | +0.25(+0.94%) |
Jul 28, 2010 | 26.12 | 26.30 | 25.86 | 26.12 | 827 | +0.09(+0.34%) |
Jul 27, 2010 | 26.72 | 27.31 | 25.99 | 26.03 | 167,112 | -0.52(-1.96%) |
Jul 26, 2010 | 25.88 | 26.59 | 25.65 | 26.55 | 189,066 | +0.82(+3.19%) |
Jul 23, 2010 | 25.74 | 26.14 | 25.39 | 25.73 | 245,097 | +0.08(+0.31%) |
Jul 22, 2010 | 25.25 | 26.06 | 25.21 | 25.65 | 362,453 | +0.81(+3.26%) |
Jul 21, 2010 | 25.13 | 25.39 | 24.65 | 24.84 | 148,552 | -0.10(-0.39%) |
Jul 20, 2010 | 24.29 | 24.96 | 24.09 | 24.94 | 160,471 | +0.33(+1.33%) |
Jul 19, 2010 | 24.17 | 24.66 | 23.70 | 24.61 | 250,564 | +0.51(+2.12%) |
Jul 16, 2010 | 24.10 | 25.10 | 23.96 | 24.10 | 198,380 | -1.13(-4.47%) |
Jul 15, 2010 | 25.80 | 25.80 | 24.95 | 25.23 | 133,024 | -0.47(-1.82%) |
Jul 14, 2010 | 25.54 | 25.84 | 25.33 | 25.69 | 164,879 | +0.11(+0.41%) |
Jul 13, 2010 | 25.59 | 25.75 | 24.88 | 25.59 | 2,020 | +0.85(+3.42%) |
Jul 12, 2010 | 24.94 | 25.32 | 24.38 | 24.74 | 162,113 | -0.34(-1.37%) |
Jul 09, 2010 | 25.09 | 25.16 | 24.61 | 25.09 | 133,013 | +0.23(+0.92%) |
Jul 08, 2010 | 24.86 | 24.98 | 24.28 | 24.86 | 613 | +0.53(+2.17%) |
Jul 07, 2010 | 23.85 | 24.52 | 23.72 | 24.33 | 251,132 | +0.63(+2.68%) |
Jul 06, 2010 | 23.69 | 24.77 | 23.56 | 23.69 | 1,033 | -0.71(-2.89%) |
Jul 02, 2010 | 24.40 | 24.70 | 23.91 | 24.40 | 148,613 | -0.06(-0.25%) |
Jul 01, 2010 | 24.78 | 25.10 | 24.21 | 24.46 | 158,627 | -0.35(-1.42%) |
Jun 30, 2010 | 24.81 | 26.04 | 24.67 | 24.81 | 2,175 | -0.43(-1.71%) |
Jun 29, 2010 | 25.77 | 25.77 | 24.85 | 25.25 | 321,841 | -0.77(-2.95%) |
Jun 25, 2010 | 26.01 | 26.44 | 25.86 | 26.01 | 492,456 | -0.38(-1.44%) |
Jun 24, 2010 | 26.39 | 26.97 | 26.29 | 26.39 | 117 | -0.46(-1.71%) |
Jun 23, 2010 | 26.88 | 27.32 | 26.25 | 26.85 | 182,976 | -0.15(-0.55%) |
Jun 22, 2010 | 27.00 | 27.99 | 26.96 | 27.00 | 580 | -0.53(-1.92%) |
Jun 21, 2010 | 28.25 | 28.27 | 27.35 | 27.53 | 168,697 | -0.45(-1.61%) |
Jun 18, 2010 | 27.98 | 28.36 | 27.37 | 27.98 | 207,078 | -0.04(-0.13%) |
Jun 17, 2010 | 28.09 | 28.29 | 27.48 | 28.01 | 134,803 | -0.02(-0.06%) |
Jun 16, 2010 | 28.15 | 28.41 | 27.83 | 28.03 | 199,192 | -0.41(-1.46%) |
Jun 15, 2010 | 28.44 | 28.68 | 27.39 | 28.44 | 1,008 | +0.88(+3.20%) |
Jun 14, 2010 | 28.11 | 28.52 | 27.41 | 27.56 | 252,609 | -0.22(-0.79%) |
Jun 11, 2010 | 26.44 | 28.24 | 26.43 | 27.78 | 246,013 | +1.17(+4.41%) |
Jun 10, 2010 | 26.61 | 26.69 | 25.82 | 26.61 | 937 | +1.02(+4.00%) |
Jun 09, 2010 | 25.85 | 26.54 | 25.32 | 25.59 | 196,728 | -0.17(-0.65%) |
Jun 08, 2010 | 25.94 | 26.21 | 25.07 | 25.76 | 234,290 | -0.15(-0.58%) |
Jun 07, 2010 | 26.75 | 27.04 | 25.76 | 25.91 | 206,947 | -0.80(-3.00%) |
Jun 04, 2010 | 26.71 | 27.43 | 26.56 | 26.71 | 245,495 | -1.31(-4.69%) |
Jun 03, 2010 | 27.67 | 28.17 | 27.40 | 28.02 | 117,436 | +0.61(+2.22%) |
Jun 02, 2010 | 27.41 | 27.64 | 26.59 | 27.41 | 199,656 | +0.71(+2.64%) |