Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.97 | 22.50 | 21.70 | 22.06 | 111,819 | +0.00(+0.00%) |
Aug 30, 2010 | 22.66 | 22.73 | 21.96 | 22.06 | 119,397 | -0.77(-3.38%) |
Aug 27, 2010 | 22.44 | 22.90 | 21.93 | 22.83 | 272,164 | +0.64(+2.90%) |
Aug 26, 2010 | 22.54 | 22.99 | 22.14 | 22.19 | 115,155 | -0.31(-1.37%) |
Aug 25, 2010 | 22.36 | 22.55 | 21.95 | 22.50 | 184,058 | -0.02(-0.08%) |
Aug 24, 2010 | 23.37 | 23.37 | 22.48 | 22.51 | 308,902 | -1.21(-5.10%) |
Aug 23, 2010 | 24.03 | 24.21 | 23.34 | 23.72 | 229,010 | -0.18(-0.75%) |
Aug 20, 2010 | 23.76 | 23.92 | 23.12 | 23.90 | 119,963 | +0.09(+0.40%) |
Aug 19, 2010 | 23.45 | 24.04 | 23.37 | 23.81 | 285,220 | +0.19(+0.80%) |
Aug 18, 2010 | 23.54 | 23.96 | 22.77 | 23.62 | 126,315 | +0.11(+0.47%) |
Aug 17, 2010 | 23.52 | 23.78 | 23.17 | 23.51 | 119,708 | +0.35(+1.52%) |
Aug 16, 2010 | 22.71 | 23.67 | 22.42 | 23.16 | 96,583 | +0.27(+1.16%) |
Aug 13, 2010 | 23.56 | 23.59 | 22.87 | 22.89 | 157,275 | -0.83(-3.51%) |
Aug 12, 2010 | 23.66 | 23.98 | 23.33 | 23.72 | 155,694 | -0.42(-1.74%) |
Aug 11, 2010 | 25.16 | 25.55 | 24.02 | 24.14 | 149,226 | -1.63(-6.33%) |
Aug 10, 2010 | 25.96 | 26.15 | 25.29 | 25.78 | 135,341 | -0.51(-1.93%) |
Aug 09, 2010 | 26.38 | 26.38 | 25.66 | 26.28 | 132,404 | +0.12(+0.46%) |
Aug 06, 2010 | 26.01 | 26.35 | 25.11 | 26.16 | 176,839 | -0.17(-0.65%) |
Aug 05, 2010 | 26.55 | 26.88 | 26.10 | 26.33 | 94,466 | -0.45(-1.67%) |
Aug 04, 2010 | 27.05 | 27.22 | 26.34 | 26.78 | 138,818 | -0.16(-0.61%) |
Aug 03, 2010 | 27.12 | 27.65 | 26.91 | 26.94 | 157,591 | -0.36(-1.32%) |
Aug 02, 2010 | 27.36 | 27.77 | 26.85 | 27.30 | 165,501 | +0.39(+1.47%) |
Jul 30, 2010 | 26.11 | 26.95 | 25.84 | 26.91 | 169,670 | +0.38(+1.42%) |
Jul 29, 2010 | 26.44 | 26.83 | 25.88 | 26.53 | 101,558 | +0.20(+0.75%) |
Jul 28, 2010 | 26.50 | 26.68 | 26.08 | 26.33 | 110,903 | -0.20(-0.74%) |
Jul 27, 2010 | 27.34 | 27.34 | 26.46 | 26.53 | 143,711 | -0.71(-2.62%) |
Jul 26, 2010 | 27.11 | 27.30 | 26.62 | 27.24 | 264,427 | +0.36(+1.34%) |
Jul 23, 2010 | 26.68 | 27.15 | 26.23 | 26.88 | 244,465 | -0.03(-0.13%) |
Jul 22, 2010 | 26.52 | 27.35 | 26.44 | 26.92 | 214,345 | +0.76(+2.89%) |
Jul 21, 2010 | 25.04 | 26.37 | 25.04 | 26.16 | 384,427 | +1.01(+4.03%) |
Jul 20, 2010 | 24.18 | 25.17 | 23.59 | 25.15 | 408,850 | +2.31(+10.11%) |
Jul 19, 2010 | 22.81 | 23.26 | 22.42 | 22.84 | 142,278 | +0.01(+0.04%) |
Jul 16, 2010 | 23.58 | 24.60 | 22.36 | 22.83 | 237,149 | -1.03(-4.32%) |
Jul 15, 2010 | 24.41 | 24.41 | 23.45 | 23.86 | 137,220 | -0.58(-2.35%) |
Jul 14, 2010 | 24.67 | 24.67 | 24.18 | 24.44 | 143,260 | -0.43(-1.73%) |
Jul 13, 2010 | 24.20 | 24.99 | 23.81 | 24.87 | 129,585 | +1.06(+4.47%) |
Jul 12, 2010 | 24.52 | 24.74 | 23.76 | 23.80 | 69,985 | -0.86(-3.48%) |
Jul 09, 2010 | 24.22 | 24.69 | 24.02 | 24.66 | 86,911 | +0.31(+1.27%) |
Jul 08, 2010 | 24.08 | 24.50 | 23.79 | 24.35 | 128,030 | +0.44(+1.83%) |
Jul 07, 2010 | 23.15 | 23.93 | 22.84 | 23.91 | 133,878 | +0.93(+4.03%) |
Jul 06, 2010 | 23.84 | 24.14 | 22.73 | 22.99 | 133,881 | -0.41(-1.76%) |
Jul 02, 2010 | 23.72 | 23.96 | 23.12 | 23.40 | 87,744 | -0.31(-1.30%) |
Jul 01, 2010 | 23.84 | 24.25 | 23.37 | 23.71 | 169,036 | -0.09(-0.40%) |
Jun 30, 2010 | 24.21 | 24.81 | 23.72 | 23.80 | 144,740 | -0.38(-1.56%) |
Jun 29, 2010 | 24.76 | 25.07 | 23.84 | 24.18 | 199,218 | -1.63(-6.32%) |
Jun 25, 2010 | 25.40 | 25.90 | 25.05 | 25.81 | 357,729 | +0.57(+2.24%) |
Jun 24, 2010 | 25.55 | 25.76 | 25.13 | 25.24 | 125,038 | -0.40(-1.57%) |
Jun 23, 2010 | 26.04 | 26.49 | 25.13 | 25.65 | 141,564 | +0.01(+0.03%) |
Jun 22, 2010 | 26.44 | 26.71 | 25.59 | 25.64 | 111,802 | -0.70(-2.64%) |
Jun 21, 2010 | 26.59 | 27.13 | 26.14 | 26.33 | 67,465 | +0.19(+0.72%) |
Jun 18, 2010 | 26.27 | 26.45 | 25.82 | 26.14 | 134,369 | -0.09(-0.33%) |
Jun 17, 2010 | 26.25 | 26.41 | 25.46 | 26.23 | 107,868 | -0.01(-0.03%) |
Jun 16, 2010 | 26.32 | 26.47 | 25.68 | 26.24 | 104,427 | -0.32(-1.20%) |
Jun 15, 2010 | 25.98 | 26.64 | 25.71 | 26.56 | 137,076 | +0.82(+3.17%) |
Jun 14, 2010 | 25.78 | 26.44 | 25.45 | 25.74 | 148,329 | +0.29(+1.15%) |
Jun 11, 2010 | 24.18 | 25.54 | 24.18 | 25.45 | 214,707 | +0.94(+3.85%) |
Jun 10, 2010 | 24.13 | 24.50 | 23.77 | 24.50 | 115,763 | +0.81(+3.40%) |
Jun 09, 2010 | 23.78 | 24.03 | 23.47 | 23.70 | 224,616 | +0.13(+0.55%) |
Jun 08, 2010 | 23.63 | 24.00 | 23.45 | 23.57 | 194,208 | +0.00(+0.00%) |
Jun 07, 2010 | 23.92 | 24.61 | 23.47 | 23.57 | 320,551 | -0.27(-1.15%) |
Jun 04, 2010 | 24.52 | 25.13 | 23.71 | 23.84 | 209,004 | -1.47(-5.80%) |
Jun 03, 2010 | 25.58 | 25.77 | 25.02 | 25.31 | 121,178 | -0.14(-0.54%) |
Jun 02, 2010 | 24.77 | 25.60 | 24.48 | 25.45 | 246,780 | +0.76(+3.06%) |