Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.75 | 26.80 | 26.48 | 26.66 | 126,045 | +0.01(+0.03%) |
Aug 30, 2010 | 26.77 | 26.88 | 26.55 | 26.65 | 65,427 | -0.22(-0.82%) |
Aug 27, 2010 | 26.87 | 26.87 | 26.53 | 26.87 | 47,096 | +0.28(+1.05%) |
Aug 26, 2010 | 26.66 | 26.71 | 26.53 | 26.59 | 57,252 | +0.02(+0.07%) |
Aug 25, 2010 | 26.56 | 26.62 | 26.36 | 26.57 | 67,434 | +0.07(+0.28%) |
Aug 24, 2010 | 26.69 | 26.78 | 26.48 | 26.50 | 656,754 | -0.31(-1.17%) |
Aug 23, 2010 | 27.40 | 27.40 | 26.80 | 26.81 | 70,903 | -0.09(-0.35%) |
Aug 20, 2010 | 27.00 | 27.02 | 26.69 | 26.91 | 86,670 | -0.14(-0.50%) |
Aug 19, 2010 | 27.03 | 27.15 | 26.85 | 27.04 | 153,023 | -0.11(-0.39%) |
Aug 18, 2010 | 27.06 | 27.15 | 26.91 | 27.15 | 85,758 | +0.19(+0.69%) |
Aug 17, 2010 | 26.94 | 27.17 | 26.89 | 26.96 | 98,176 | +0.16(+0.61%) |
Aug 16, 2010 | 26.78 | 26.91 | 26.68 | 26.80 | 57,201 | +0.10(+0.37%) |
Aug 13, 2010 | 26.70 | 26.93 | 26.70 | 26.70 | 63,534 | -0.11(-0.43%) |
Aug 12, 2010 | 26.68 | 26.98 | 26.61 | 26.81 | 153,143 | +0.09(+0.35%) |
Aug 11, 2010 | 26.88 | 26.91 | 26.65 | 26.72 | 53,956 | -0.35(-1.29%) |
Aug 10, 2010 | 27.18 | 27.35 | 26.99 | 27.07 | 52,018 | -0.14(-0.52%) |
Aug 09, 2010 | 27.53 | 27.69 | 27.17 | 27.21 | 47,841 | -0.05(-0.18%) |
Aug 06, 2010 | 27.26 | 27.33 | 26.96 | 27.26 | 118,939 | -0.10(-0.37%) |
Aug 05, 2010 | 27.24 | 27.45 | 27.18 | 27.36 | 51,953 | -0.07(-0.26%) |
Aug 04, 2010 | 27.30 | 27.48 | 27.30 | 27.43 | 97,455 | +0.09(+0.31%) |
Aug 03, 2010 | 27.25 | 27.68 | 27.23 | 27.35 | 167,159 | +0.23(+0.84%) |
Aug 02, 2010 | 27.20 | 27.33 | 27.06 | 27.12 | 132,523 | +0.19(+0.69%) |
Jul 30, 2010 | 26.93 | 27.61 | 26.92 | 26.93 | 88,798 | +0.01(+0.05%) |
Jul 29, 2010 | 27.27 | 27.34 | 26.92 | 26.92 | 242,481 | -0.23(-0.84%) |
Jul 28, 2010 | 27.23 | 27.28 | 27.04 | 27.15 | 39,252 | +0.01(+0.05%) |
Jul 27, 2010 | 27.41 | 27.49 | 27.11 | 27.13 | 115,770 | -0.12(-0.45%) |
Jul 26, 2010 | 27.00 | 27.37 | 27.00 | 27.25 | 585,693 | +0.14(+0.50%) |
Jul 23, 2010 | 26.98 | 27.12 | 26.81 | 27.12 | 91,505 | +0.16(+0.61%) |
Jul 22, 2010 | 26.63 | 27.01 | 26.63 | 26.96 | 92,715 | +0.34(+1.29%) |
Jul 21, 2010 | 26.96 | 26.96 | 26.45 | 26.61 | 121,733 | -0.23(-0.85%) |
Jul 20, 2010 | 26.56 | 26.88 | 26.44 | 26.84 | 757,312 | +0.36(+1.35%) |
Jul 19, 2010 | 26.61 | 26.61 | 26.36 | 26.48 | 166,098 | -0.06(-0.24%) |
Jul 16, 2010 | 26.55 | 26.68 | 26.44 | 26.55 | 378,426 | +0.06(+0.22%) |
Jul 15, 2010 | 26.51 | 26.63 | 26.43 | 26.49 | 46,283 | -0.13(-0.48%) |
Jul 14, 2010 | 26.54 | 26.63 | 26.46 | 26.62 | 63,769 | +0.19(+0.73%) |
Jul 13, 2010 | 26.08 | 26.43 | 26.08 | 26.43 | 48,098 | +0.21(+0.82%) |
Jul 12, 2010 | 25.95 | 26.24 | 25.95 | 26.21 | 34,730 | +0.17(+0.65%) |
Jul 09, 2010 | 26.04 | 26.13 | 25.88 | 26.04 | 27,973 | -0.01(-0.04%) |
Jul 08, 2010 | 25.91 | 26.08 | 25.77 | 26.06 | 107,231 | +0.21(+0.83%) |
Jul 07, 2010 | 25.45 | 25.95 | 25.45 | 25.84 | 158,079 | +0.32(+1.26%) |
Jul 06, 2010 | 25.71 | 25.81 | 25.45 | 25.52 | 79,071 | -0.04(-0.17%) |
Jul 02, 2010 | 25.56 | 25.80 | 25.28 | 25.56 | 40,001 | +0.00(+0.00%) |
Jul 01, 2010 | 25.84 | 25.84 | 25.35 | 25.56 | 76,120 | -0.19(-0.72%) |
Jun 30, 2010 | 25.76 | 25.85 | 25.71 | 25.75 | 98,261 | +0.04(+0.17%) |
Jun 29, 2010 | 25.91 | 25.92 | 25.61 | 25.71 | 194,110 | -0.45(-1.72%) |
Jun 25, 2010 | 26.16 | 26.16 | 25.89 | 26.16 | 70,337 | +0.18(+0.69%) |
Jun 24, 2010 | 26.23 | 26.23 | 25.83 | 25.98 | 51,279 | -0.29(-1.09%) |
Jun 23, 2010 | 26.32 | 26.32 | 26.02 | 26.26 | 38,137 | +0.00(+0.00%) |
Jun 22, 2010 | 26.40 | 26.50 | 26.15 | 26.26 | 49,788 | -0.28(-1.05%) |
Jun 21, 2010 | 26.59 | 26.66 | 26.26 | 26.54 | 53,522 | +0.00(+0.00%) |
Jun 18, 2010 | 26.54 | 26.54 | 26.26 | 26.54 | 249,561 | +0.28(+1.06%) |
Jun 17, 2010 | 26.58 | 26.69 | 26.10 | 26.26 | 77,611 | -0.13(-0.49%) |
Jun 16, 2010 | 26.14 | 26.46 | 26.14 | 26.39 | 77,244 | +0.08(+0.31%) |
Jun 15, 2010 | 26.15 | 26.35 | 26.15 | 26.31 | 82,710 | +0.40(+1.53%) |
Jun 14, 2010 | 26.24 | 26.27 | 25.89 | 25.91 | 68,871 | -0.14(-0.55%) |
Jun 11, 2010 | 25.57 | 26.06 | 25.57 | 26.06 | 24,915 | +0.25(+0.95%) |
Jun 10, 2010 | 25.68 | 26.02 | 25.68 | 25.81 | 152,397 | +0.27(+1.08%) |
Jun 09, 2010 | 25.74 | 25.76 | 25.41 | 25.53 | 148,561 | -0.15(-0.58%) |
Jun 08, 2010 | 25.78 | 25.78 | 25.37 | 25.68 | 190,489 | +0.01(+0.06%) |
Jun 07, 2010 | 25.95 | 26.05 | 25.56 | 25.67 | 73,576 | -0.21(-0.80%) |
Jun 04, 2010 | 25.88 | 26.28 | 25.84 | 25.88 | 24,936 | -0.46(-1.74%) |
Jun 03, 2010 | 26.45 | 26.46 | 26.24 | 26.33 | 142,393 | +0.01(+0.03%) |
Jun 02, 2010 | 26.21 | 26.38 | 25.96 | 26.33 | 100,176 | +0.32(+1.24%) |