Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.76 | 23.91 | 23.50 | 23.61 | 78,223 | -0.21(-0.89%) |
Aug 30, 2010 | 24.09 | 24.23 | 23.82 | 23.82 | 515,249 | -0.39(-1.59%) |
Aug 27, 2010 | 24.20 | 24.25 | 23.60 | 24.20 | 23,219 | +0.45(+1.89%) |
Aug 26, 2010 | 23.98 | 24.22 | 23.71 | 23.75 | 35,885 | -0.16(-0.65%) |
Aug 25, 2010 | 23.54 | 23.96 | 23.50 | 23.91 | 287,461 | +0.25(+1.05%) |
Aug 24, 2010 | 23.65 | 23.93 | 23.41 | 23.66 | 46,738 | -0.27(-1.11%) |
Aug 23, 2010 | 24.41 | 24.46 | 23.91 | 23.93 | 42,424 | -0.31(-1.29%) |
Aug 20, 2010 | 24.07 | 24.33 | 23.98 | 24.24 | 38,630 | +0.10(+0.42%) |
Aug 19, 2010 | 24.43 | 24.48 | 24.04 | 24.14 | 623,767 | -0.40(-1.65%) |
Aug 18, 2010 | 24.39 | 24.71 | 24.36 | 24.54 | 43,004 | +0.15(+0.60%) |
Aug 17, 2010 | 24.27 | 24.61 | 24.21 | 24.40 | 616,655 | +0.30(+1.26%) |
Aug 16, 2010 | 23.74 | 24.26 | 23.74 | 24.09 | 60,826 | +0.08(+0.32%) |
Aug 13, 2010 | 24.02 | 24.25 | 23.99 | 24.02 | 119,546 | -0.21(-0.87%) |
Aug 12, 2010 | 24.19 | 24.34 | 23.89 | 24.23 | 229,958 | -0.83(-3.31%) |
Aug 11, 2010 | 25.33 | 25.33 | 24.86 | 25.06 | 64,066 | -0.86(-3.33%) |
Aug 10, 2010 | 25.77 | 26.07 | 25.61 | 25.92 | 180,815 | -0.09(-0.35%) |
Aug 09, 2010 | 25.71 | 26.09 | 25.69 | 26.01 | 43,627 | +0.41(+1.61%) |
Aug 06, 2010 | 25.60 | 25.73 | 25.22 | 25.60 | 70,590 | -0.05(-0.18%) |
Aug 05, 2010 | 25.64 | 25.81 | 25.47 | 25.65 | 25,019 | -0.17(-0.64%) |
Aug 04, 2010 | 25.67 | 25.85 | 25.51 | 25.81 | 59,423 | +0.27(+1.04%) |
Aug 03, 2010 | 25.55 | 25.71 | 25.39 | 25.55 | 283,144 | -0.02(-0.07%) |
Aug 02, 2010 | 25.39 | 25.67 | 25.30 | 25.56 | 392,436 | +0.39(+1.53%) |
Jul 30, 2010 | 25.18 | 25.30 | 24.85 | 25.18 | 28,442 | -0.23(-0.90%) |
Jul 29, 2010 | 25.75 | 25.80 | 25.17 | 25.41 | 83,341 | -0.32(-1.25%) |
Jul 28, 2010 | 26.00 | 26.00 | 25.67 | 25.73 | 59,143 | -0.17(-0.64%) |
Jul 27, 2010 | 26.52 | 26.52 | 25.80 | 25.89 | 680,961 | -0.49(-1.84%) |
Jul 26, 2010 | 25.87 | 26.39 | 25.87 | 26.38 | 81,606 | +0.44(+1.71%) |
Jul 23, 2010 | 25.35 | 25.94 | 25.32 | 25.94 | 45,464 | +0.48(+1.90%) |
Jul 22, 2010 | 24.95 | 25.52 | 24.95 | 25.45 | 86,790 | +0.96(+3.94%) |
Jul 21, 2010 | 25.07 | 25.07 | 24.39 | 24.49 | 53,206 | -0.50(-1.98%) |
Jul 20, 2010 | 24.42 | 25.00 | 24.31 | 24.99 | 23,619 | +0.21(+0.86%) |
Jul 19, 2010 | 24.57 | 24.81 | 24.41 | 24.77 | 121,784 | +0.37(+1.50%) |
Jul 16, 2010 | 24.41 | 25.15 | 24.36 | 24.41 | 31,549 | -0.96(-3.80%) |
Jul 15, 2010 | 25.21 | 25.39 | 24.87 | 25.37 | 49,873 | +0.15(+0.58%) |
Jul 14, 2010 | 24.88 | 25.35 | 24.85 | 25.22 | 99,612 | +0.39(+1.57%) |
Jul 13, 2010 | 24.34 | 24.90 | 24.30 | 24.83 | 108,754 | +0.84(+3.50%) |
Jul 12, 2010 | 23.78 | 24.11 | 23.65 | 23.99 | 172,511 | +0.17(+0.73%) |
Jul 09, 2010 | 23.82 | 23.82 | 23.51 | 23.82 | 16,357 | +0.25(+1.05%) |
Jul 08, 2010 | 23.63 | 23.64 | 23.24 | 23.57 | 38,590 | +0.19(+0.82%) |
Jul 07, 2010 | 22.42 | 23.41 | 22.42 | 23.38 | 23,847 | +1.00(+4.47%) |
Jul 06, 2010 | 22.76 | 22.98 | 22.24 | 22.38 | 37,790 | -0.02(-0.08%) |
Jul 02, 2010 | 22.40 | 22.52 | 22.20 | 22.40 | 35,632 | -0.01(-0.04%) |
Jul 01, 2010 | 22.55 | 22.65 | 21.92 | 22.40 | 91,804 | -0.20(-0.89%) |
Jun 30, 2010 | 22.90 | 23.19 | 22.50 | 22.61 | 46,403 | -0.44(-1.91%) |
Jun 29, 2010 | 23.67 | 23.67 | 22.88 | 23.05 | 114,886 | -0.80(-3.34%) |
Jun 25, 2010 | 23.84 | 23.99 | 23.56 | 23.84 | 55,283 | -0.14(-0.58%) |
Jun 24, 2010 | 24.43 | 24.43 | 23.97 | 23.98 | 78,314 | -0.60(-2.44%) |
Jun 23, 2010 | 24.52 | 24.87 | 24.31 | 24.58 | 43,767 | +0.04(+0.16%) |
Jun 22, 2010 | 24.88 | 25.13 | 24.54 | 24.54 | 31,877 | -0.29(-1.18%) |
Jun 21, 2010 | 25.44 | 25.44 | 24.73 | 24.84 | 27,770 | -0.19(-0.77%) |
Jun 18, 2010 | 25.03 | 25.18 | 24.93 | 25.03 | 58,942 | +0.11(+0.44%) |
Jun 17, 2010 | 25.01 | 25.01 | 24.66 | 24.92 | 19,906 | +0.04(+0.15%) |
Jun 16, 2010 | 24.86 | 25.05 | 24.76 | 24.88 | 25,772 | -0.09(-0.38%) |
Jun 15, 2010 | 24.39 | 25.03 | 24.39 | 24.98 | 27,728 | +0.72(+2.96%) |
Jun 14, 2010 | 24.50 | 24.77 | 24.23 | 24.26 | 30,843 | -0.06(-0.26%) |
Jun 11, 2010 | 23.72 | 24.33 | 23.67 | 24.32 | 38,811 | +0.44(+1.85%) |
Jun 10, 2010 | 23.70 | 23.92 | 23.52 | 23.88 | 63,253 | +0.51(+2.20%) |
Jun 09, 2010 | 23.64 | 23.95 | 23.32 | 23.37 | 71,915 | -0.09(-0.39%) |
Jun 08, 2010 | 23.41 | 23.52 | 23.00 | 23.46 | 988,477 | +0.08(+0.35%) |
Jun 07, 2010 | 23.98 | 24.14 | 23.34 | 23.38 | 89,618 | -0.55(-2.30%) |
Jun 04, 2010 | 23.93 | 24.68 | 23.87 | 23.93 | 44,520 | -1.08(-4.33%) |
Jun 03, 2010 | 24.86 | 25.08 | 24.66 | 25.01 | 39,453 | +0.33(+1.34%) |
Jun 02, 2010 | 24.21 | 24.69 | 24.16 | 24.68 | 68,247 | +0.61(+2.52%) |