Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.51 | 22.70 | 21.96 | 22.23 | 232,681 | -0.40(-1.77%) |
Aug 30, 2010 | 22.56 | 22.93 | 22.47 | 22.63 | 168,933 | -0.07(-0.31%) |
Aug 27, 2010 | 22.77 | 22.87 | 22.20 | 22.70 | 244,753 | +0.19(+0.84%) |
Aug 26, 2010 | 22.84 | 23.05 | 22.45 | 22.51 | 187,439 | -0.29(-1.27%) |
Aug 25, 2010 | 22.66 | 22.94 | 22.36 | 22.80 | 185,211 | -0.04(-0.18%) |
Aug 24, 2010 | 23.00 | 23.05 | 22.53 | 22.84 | 309,807 | -0.47(-2.02%) |
Aug 23, 2010 | 23.74 | 24.08 | 23.25 | 23.31 | 170,230 | -0.29(-1.23%) |
Aug 20, 2010 | 23.40 | 23.62 | 22.90 | 23.60 | 147,420 | +0.20(+0.85%) |
Aug 19, 2010 | 23.52 | 23.77 | 23.21 | 23.40 | 202,026 | -0.28(-1.18%) |
Aug 18, 2010 | 23.47 | 24.05 | 23.12 | 23.68 | 154,331 | +0.12(+0.51%) |
Aug 17, 2010 | 23.28 | 23.76 | 23.09 | 23.56 | 108,127 | +0.54(+2.35%) |
Aug 16, 2010 | 22.54 | 23.23 | 22.40 | 23.02 | 87,731 | +0.47(+2.08%) |
Aug 13, 2010 | 22.76 | 22.86 | 22.50 | 22.55 | 122,415 | -0.35(-1.53%) |
Aug 12, 2010 | 22.51 | 23.15 | 22.51 | 22.90 | 140,001 | +0.12(+0.53%) |
Aug 11, 2010 | 23.42 | 23.54 | 22.66 | 22.78 | 329,331 | -0.89(-3.76%) |
Aug 10, 2010 | 23.75 | 23.97 | 23.49 | 23.67 | 142,554 | -0.30(-1.25%) |
Aug 09, 2010 | 24.14 | 24.15 | 23.78 | 23.97 | 106,331 | -0.02(-0.08%) |
Aug 06, 2010 | 24.33 | 24.64 | 23.76 | 23.99 | 169,402 | -0.73(-2.95%) |
Aug 05, 2010 | 24.88 | 25.44 | 24.67 | 24.72 | 186,670 | -0.44(-1.75%) |
Aug 04, 2010 | 24.99 | 25.48 | 24.84 | 25.16 | 117,034 | +0.22(+0.88%) |
Aug 03, 2010 | 25.03 | 25.49 | 24.89 | 24.94 | 187,010 | -0.27(-1.07%) |
Aug 02, 2010 | 25.30 | 25.61 | 24.82 | 25.21 | 258,857 | +0.13(+0.52%) |
Jul 30, 2010 | 24.74 | 25.23 | 24.28 | 25.08 | 602,970 | +0.26(+1.05%) |
Jul 29, 2010 | 26.64 | 26.64 | 24.79 | 24.82 | 537,427 | -1.21(-4.65%) |
Jul 28, 2010 | 26.02 | 26.22 | 25.45 | 26.03 | 414,518 | -0.17(-0.65%) |
Jul 27, 2010 | 26.05 | 26.23 | 25.76 | 26.20 | 315,071 | +0.23(+0.89%) |
Jul 26, 2010 | 26.00 | 26.09 | 25.62 | 25.97 | 165,655 | +0.14(+0.54%) |
Jul 23, 2010 | 24.92 | 26.16 | 24.63 | 25.83 | 348,727 | +0.88(+3.53%) |
Jul 22, 2010 | 24.24 | 25.01 | 23.96 | 24.95 | 404,050 | +1.09(+4.57%) |
Jul 21, 2010 | 24.33 | 24.50 | 23.84 | 23.86 | 157,088 | -0.39(-1.61%) |
Jul 20, 2010 | 23.48 | 24.28 | 22.76 | 24.25 | 182,457 | +0.45(+1.89%) |
Jul 19, 2010 | 24.08 | 24.29 | 23.37 | 23.80 | 225,330 | -0.22(-0.92%) |
Jul 16, 2010 | 24.62 | 24.83 | 23.95 | 24.02 | 186,588 | -0.80(-3.22%) |
Jul 15, 2010 | 24.82 | 24.98 | 24.32 | 24.82 | 129,919 | +0.03(+0.12%) |
Jul 14, 2010 | 24.76 | 25.00 | 24.53 | 24.79 | 143,979 | -0.05(-0.20%) |
Jul 13, 2010 | 24.93 | 25.19 | 24.53 | 24.84 | 426,447 | +0.30(+1.22%) |
Jul 12, 2010 | 25.00 | 25.20 | 24.40 | 24.54 | 234,231 | -0.49(-1.96%) |
Jul 09, 2010 | 24.65 | 25.10 | 24.28 | 25.03 | 130,705 | +0.41(+1.67%) |
Jul 08, 2010 | 24.44 | 25.56 | 24.18 | 24.62 | 210,226 | +0.33(+1.36%) |
Jul 07, 2010 | 24.02 | 24.38 | 23.82 | 24.29 | 162,886 | +0.41(+1.72%) |
Jul 06, 2010 | 24.27 | 24.48 | 23.60 | 23.88 | 228,532 | +0.04(+0.17%) |
Jul 02, 2010 | 24.31 | 24.47 | 23.58 | 23.84 | 124,477 | -0.38(-1.57%) |
Jul 01, 2010 | 23.86 | 24.36 | 23.27 | 24.22 | 330,284 | +0.26(+1.09%) |
Jun 30, 2010 | 24.49 | 24.80 | 23.75 | 23.96 | 239,743 | -0.46(-1.88%) |
Jun 29, 2010 | 24.84 | 24.98 | 24.28 | 24.42 | 234,620 | -0.86(-3.40%) |
Jun 25, 2010 | 24.81 | 25.39 | 24.49 | 25.28 | 1,769,799 | +0.60(+2.43%) |
Jun 24, 2010 | 24.86 | 25.03 | 24.50 | 24.68 | 169,199 | -0.41(-1.63%) |
Jun 23, 2010 | 24.63 | 25.15 | 24.45 | 25.09 | 209,707 | +0.33(+1.33%) |
Jun 22, 2010 | 24.89 | 25.44 | 24.68 | 24.76 | 294,995 | -0.02(-0.08%) |
Jun 21, 2010 | 24.53 | 25.35 | 24.32 | 24.78 | 238,077 | +0.69(+2.86%) |
Jun 18, 2010 | 24.19 | 24.31 | 23.71 | 24.09 | 137,137 | +0.07(+0.29%) |
Jun 17, 2010 | 24.36 | 24.50 | 23.77 | 24.02 | 128,253 | -0.18(-0.74%) |
Jun 16, 2010 | 24.06 | 24.50 | 23.48 | 24.20 | 155,895 | -0.01(-0.04%) |
Jun 15, 2010 | 24.23 | 24.35 | 23.62 | 24.21 | 127,023 | +0.16(+0.67%) |
Jun 14, 2010 | 23.06 | 24.36 | 22.94 | 24.05 | 185,174 | +1.09(+4.75%) |
Jun 11, 2010 | 22.68 | 22.97 | 22.50 | 22.96 | 140,363 | +0.01(+0.04%) |
Jun 10, 2010 | 22.65 | 23.00 | 22.29 | 22.95 | 132,567 | +0.67(+3.01%) |
Jun 09, 2010 | 22.05 | 22.95 | 21.89 | 22.28 | 162,655 | +0.37(+1.69%) |
Jun 08, 2010 | 22.22 | 22.36 | 21.53 | 21.91 | 146,558 | -0.16(-0.72%) |
Jun 07, 2010 | 23.47 | 23.48 | 22.00 | 22.07 | 219,403 | -1.39(-5.92%) |
Jun 04, 2010 | 23.26 | 23.73 | 23.09 | 23.46 | 409,194 | -0.30(-1.26%) |
Jun 03, 2010 | 22.96 | 23.95 | 22.66 | 23.76 | 313,242 | +0.62(+2.68%) |
Jun 02, 2010 | 22.75 | 23.14 | 22.31 | 23.14 | 98,925 | +0.57(+2.53%) |