Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.59 | 22.93 | 22.12 | 22.25 | 144,456 | -0.38(-1.66%) |
Aug 30, 2010 | 23.24 | 23.61 | 22.59 | 22.63 | 107,600 | -0.76(-3.25%) |
Aug 27, 2010 | 23.36 | 23.47 | 22.83 | 23.39 | 124,980 | +0.39(+1.70%) |
Aug 26, 2010 | 23.32 | 23.40 | 22.96 | 23.00 | 81,862 | -0.27(-1.16%) |
Aug 25, 2010 | 22.36 | 23.31 | 22.36 | 23.27 | 87,474 | +0.67(+2.96%) |
Aug 24, 2010 | 22.22 | 22.88 | 22.06 | 22.60 | 129,003 | +0.15(+0.67%) |
Aug 23, 2010 | 22.86 | 23.00 | 22.26 | 22.45 | 87,051 | -0.28(-1.23%) |
Aug 20, 2010 | 22.61 | 22.87 | 22.44 | 22.73 | 123,755 | -0.05(-0.22%) |
Aug 19, 2010 | 23.40 | 23.64 | 22.76 | 22.78 | 103,751 | -0.77(-3.27%) |
Aug 18, 2010 | 23.40 | 23.96 | 23.01 | 23.55 | 79,846 | +0.05(+0.21%) |
Aug 17, 2010 | 23.26 | 23.86 | 23.20 | 23.50 | 129,944 | +0.60(+2.62%) |
Aug 16, 2010 | 22.49 | 23.10 | 22.26 | 22.90 | 82,440 | +0.22(+0.97%) |
Aug 13, 2010 | 22.98 | 23.08 | 22.60 | 22.68 | 135,428 | -0.46(-1.99%) |
Aug 12, 2010 | 22.82 | 23.31 | 22.78 | 23.14 | 119,638 | -0.22(-0.94%) |
Aug 11, 2010 | 23.78 | 24.20 | 23.21 | 23.36 | 214,684 | -1.01(-4.14%) |
Aug 10, 2010 | 24.36 | 24.78 | 24.19 | 24.37 | 184,555 | -0.18(-0.73%) |
Aug 09, 2010 | 23.81 | 24.65 | 23.63 | 24.55 | 204,128 | +0.80(+3.37%) |
Aug 06, 2010 | 23.85 | 23.92 | 23.06 | 23.75 | 152,268 | -0.28(-1.17%) |
Aug 05, 2010 | 24.14 | 24.38 | 24.00 | 24.03 | 79,801 | -0.39(-1.60%) |
Aug 04, 2010 | 24.23 | 24.67 | 24.17 | 24.42 | 68,397 | +0.27(+1.12%) |
Aug 03, 2010 | 24.28 | 24.80 | 23.94 | 24.15 | 124,276 | -0.31(-1.27%) |
Aug 02, 2010 | 24.43 | 24.74 | 24.19 | 24.46 | 100,288 | +0.50(+2.09%) |
Jul 30, 2010 | 23.85 | 24.41 | 23.85 | 23.96 | 112,079 | -0.26(-1.07%) |
Jul 29, 2010 | 23.99 | 24.38 | 23.57 | 24.22 | 197,745 | +0.52(+2.19%) |
Jul 28, 2010 | 24.14 | 24.29 | 23.65 | 23.70 | 203,311 | -0.39(-1.62%) |
Jul 27, 2010 | 24.10 | 24.33 | 23.89 | 24.09 | 144,166 | +0.24(+1.01%) |
Jul 26, 2010 | 23.60 | 23.88 | 23.25 | 23.85 | 190,666 | +0.26(+1.10%) |
Jul 23, 2010 | 23.17 | 23.88 | 22.74 | 23.59 | 135,964 | +0.24(+1.03%) |
Jul 22, 2010 | 23.22 | 23.51 | 22.89 | 23.35 | 200,237 | +0.55(+2.41%) |
Jul 21, 2010 | 23.09 | 23.75 | 22.77 | 22.80 | 188,528 | -0.18(-0.78%) |
Jul 20, 2010 | 22.22 | 23.07 | 22.12 | 22.98 | 127,496 | +0.37(+1.64%) |
Jul 19, 2010 | 22.61 | 22.68 | 22.25 | 22.61 | 124,709 | +0.16(+0.69%) |
Jul 16, 2010 | 23.20 | 23.38 | 22.35 | 22.45 | 243,320 | -1.00(-4.24%) |
Jul 15, 2010 | 23.25 | 23.56 | 22.65 | 23.45 | 223,151 | +0.16(+0.69%) |
Jul 14, 2010 | 22.75 | 23.30 | 22.30 | 23.29 | 156,513 | +0.38(+1.66%) |
Jul 13, 2010 | 23.03 | 23.14 | 22.62 | 22.91 | 157,711 | +0.25(+1.10%) |
Jul 12, 2010 | 24.11 | 24.22 | 22.59 | 22.66 | 292,097 | -1.61(-6.63%) |
Jul 09, 2010 | 23.73 | 24.37 | 23.51 | 24.27 | 186,880 | +0.54(+2.28%) |
Jul 08, 2010 | 22.40 | 23.75 | 22.15 | 23.73 | 434,861 | +1.65(+7.47%) |
Jul 07, 2010 | 21.23 | 22.21 | 21.00 | 22.08 | 347,550 | +1.00(+4.74%) |
Jul 06, 2010 | 22.23 | 22.56 | 21.05 | 21.08 | 306,377 | -0.82(-3.74%) |
Jul 02, 2010 | 22.20 | 22.24 | 21.80 | 21.90 | 223,310 | -0.06(-0.27%) |
Jul 01, 2010 | 22.21 | 22.44 | 21.42 | 21.96 | 176,618 | -0.10(-0.45%) |
Jun 30, 2010 | 22.91 | 22.91 | 22.03 | 22.06 | 199,297 | -0.80(-3.50%) |
Jun 29, 2010 | 22.95 | 23.18 | 22.59 | 22.86 | 202,010 | -1.15(-4.79%) |
Jun 25, 2010 | 23.53 | 24.31 | 23.16 | 24.01 | 528,022 | +0.96(+4.16%) |
Jun 24, 2010 | 23.26 | 23.55 | 23.01 | 23.05 | 83,916 | -0.42(-1.79%) |
Jun 23, 2010 | 23.57 | 23.85 | 23.16 | 23.47 | 150,169 | -0.05(-0.21%) |
Jun 22, 2010 | 24.31 | 24.49 | 23.47 | 23.52 | 163,513 | -0.63(-2.61%) |
Jun 21, 2010 | 24.33 | 24.98 | 23.94 | 24.15 | 114,696 | +0.09(+0.37%) |
Jun 18, 2010 | 24.73 | 24.73 | 23.88 | 24.06 | 192,859 | -0.50(-2.04%) |
Jun 17, 2010 | 25.05 | 25.06 | 24.37 | 24.56 | 72,931 | -0.44(-1.76%) |
Jun 16, 2010 | 24.60 | 25.06 | 24.53 | 25.00 | 114,381 | +0.15(+0.60%) |
Jun 15, 2010 | 24.30 | 24.98 | 24.20 | 24.85 | 199,581 | +0.66(+2.73%) |
Jun 14, 2010 | 24.50 | 24.64 | 24.06 | 24.19 | 220,865 | -0.14(-0.58%) |
Jun 11, 2010 | 24.17 | 24.48 | 23.85 | 24.33 | 146,450 | +0.01(+0.04%) |
Jun 10, 2010 | 23.57 | 24.45 | 23.57 | 24.32 | 357,498 | +1.19(+5.14%) |
Jun 09, 2010 | 23.56 | 23.80 | 23.01 | 23.13 | 236,419 | -0.27(-1.15%) |
Jun 08, 2010 | 23.28 | 23.63 | 22.40 | 23.40 | 321,796 | +0.18(+0.78%) |
Jun 07, 2010 | 24.02 | 24.14 | 23.21 | 23.22 | 165,746 | -0.75(-3.13%) |
Jun 04, 2010 | 24.93 | 25.46 | 23.90 | 23.97 | 230,060 | -1.84(-7.13%) |
Jun 03, 2010 | 25.09 | 25.93 | 24.85 | 25.81 | 239,023 | +0.90(+3.61%) |
Jun 02, 2010 | 24.59 | 25.01 | 24.09 | 24.91 | 214,505 | +0.41(+1.67%) |