Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.75 | 25.84 | 25.10 | 25.10 | 70,468 | -0.77(-2.98%) |
Aug 30, 2010 | 25.73 | 25.87 | 25.67 | 25.87 | 55,968 | +0.09(+0.33%) |
Aug 27, 2010 | 25.79 | 25.79 | 25.28 | 25.79 | 181,714 | +0.43(+1.72%) |
Aug 26, 2010 | 25.35 | 25.35 | 25.35 | 25.35 | 3,000 | +0.59(+2.36%) |
Aug 25, 2010 | 24.36 | 24.77 | 24.34 | 24.77 | 43,978 | +0.43(+1.75%) |
Aug 24, 2010 | 24.46 | 24.46 | 24.34 | 24.34 | 22,800 | -0.45(-1.82%) |
Aug 23, 2010 | 24.89 | 24.89 | 24.79 | 24.79 | 31,200 | -0.27(-1.08%) |
Aug 20, 2010 | 25.20 | 25.20 | 25.03 | 25.06 | 14,490 | -0.35(-1.36%) |
Aug 19, 2010 | 25.59 | 25.59 | 25.34 | 25.41 | 67,286 | -0.43(-1.68%) |
Aug 18, 2010 | 25.56 | 25.86 | 25.43 | 25.84 | 128,814 | -0.11(-0.40%) |
Aug 17, 2010 | 26.05 | 26.14 | 25.95 | 25.95 | 21,650 | +0.55(+2.15%) |
Aug 16, 2010 | 25.39 | 25.40 | 25.36 | 25.40 | 12,400 | -0.15(-0.59%) |
Aug 13, 2010 | 25.55 | 25.55 | 25.36 | 25.55 | 34,542 | -0.03(-0.12%) |
Aug 12, 2010 | 25.83 | 25.91 | 25.58 | 25.58 | 31,826 | -0.69(-2.63%) |
Aug 11, 2010 | 26.55 | 26.57 | 26.25 | 26.27 | 27,214 | -0.71(-2.61%) |
Aug 10, 2010 | 26.79 | 26.98 | 26.75 | 26.98 | 42,088 | -0.41(-1.50%) |
Aug 09, 2010 | 27.34 | 27.43 | 27.34 | 27.39 | 9,258 | +0.12(+0.46%) |
Aug 06, 2010 | 27.26 | 27.64 | 27.05 | 27.26 | 108,540 | -0.40(-1.45%) |
Aug 05, 2010 | 27.66 | 27.66 | 27.66 | 27.66 | 2,800 | -0.14(-0.49%) |
Aug 04, 2010 | 27.84 | 27.84 | 27.68 | 27.80 | 6,000 | +0.47(+1.70%) |
Aug 02, 2010 | 27.14 | 27.33 | 27.33 | 27.33 | 23,200 | +0.87(+3.29%) |
Jul 30, 2010 | 26.46 | 26.46 | 25.93 | 26.46 | 5,200 | +0.21(+0.82%) |
Jul 29, 2010 | 25.95 | 26.42 | 25.95 | 26.25 | 155,384 | +0.60(+2.32%) |
Jul 28, 2010 | 25.73 | 25.73 | 25.65 | 25.65 | 6,000 | -0.12(-0.48%) |
Jul 27, 2010 | 25.93 | 25.93 | 25.54 | 25.77 | 105,580 | -0.44(-1.66%) |
Jul 26, 2010 | 26.09 | 26.25 | 26.09 | 26.21 | 42,870 | -0.07(-0.27%) |
Jul 23, 2010 | 26.05 | 26.29 | 26.05 | 26.28 | 25,458 | -0.02(-0.10%) |
Jul 22, 2010 | 25.98 | 26.33 | 25.96 | 26.30 | 141,954 | +0.73(+2.85%) |
Jul 21, 2010 | 25.71 | 25.71 | 25.44 | 25.57 | 32,860 | -0.20(-0.76%) |
Jul 20, 2010 | 25.43 | 25.88 | 25.38 | 25.77 | 48,580 | +0.16(+0.61%) |
Jul 19, 2010 | 25.98 | 25.98 | 25.61 | 25.61 | 5,600 | +0.30(+1.21%) |
Jul 16, 2010 | 25.31 | 25.54 | 25.31 | 25.31 | 40,972 | -0.34(-1.33%) |
Jul 15, 2010 | 25.96 | 25.96 | 25.43 | 25.65 | 15,916 | -0.26(-1.00%) |
Jul 14, 2010 | 25.93 | 26.14 | 25.88 | 25.91 | 24,106 | -0.04(-0.13%) |
Jul 13, 2010 | 25.83 | 25.98 | 25.83 | 25.95 | 6,872 | +0.63(+2.49%) |
Jul 12, 2010 | 25.41 | 25.41 | 25.12 | 25.32 | 95,696 | -0.11(-0.45%) |
Jul 09, 2010 | 25.43 | 25.71 | 25.30 | 25.43 | 98,176 | -0.01(-0.04%) |
Jul 08, 2010 | 25.54 | 25.54 | 25.20 | 25.44 | 76,914 | +0.46(+1.86%) |
Jul 07, 2010 | 24.71 | 24.98 | 24.71 | 24.98 | 7,600 | +0.65(+2.65%) |
Jul 06, 2010 | 24.33 | 24.33 | 24.33 | 24.33 | 7,800 | -0.05(-0.21%) |
Jul 02, 2010 | 24.38 | 24.38 | 24.38 | 24.38 | 600 | -0.16(-0.65%) |
Jul 01, 2010 | 24.97 | 24.97 | 24.31 | 24.54 | 6,600 | -0.95(-3.73%) |
Jun 30, 2010 | 25.60 | 25.77 | 25.18 | 25.49 | 26,282 | +0.06(+0.26%) |
Jun 29, 2010 | 25.61 | 25.61 | 25.43 | 25.43 | 12,400 | -1.15(-4.33%) |
Jun 25, 2010 | 26.57 | 26.64 | 26.05 | 26.57 | 92,092 | +0.68(+2.63%) |
Jun 24, 2010 | 25.79 | 25.97 | 25.79 | 25.89 | 59,742 | +0.07(+0.29%) |
Jun 23, 2010 | 26.19 | 26.19 | 25.75 | 25.82 | 119,610 | -0.63(-2.38%) |
Jun 22, 2010 | 26.70 | 26.86 | 26.45 | 26.45 | 33,140 | -0.19(-0.71%) |
Jun 21, 2010 | 26.98 | 26.98 | 26.48 | 26.64 | 38,400 | -0.01(-0.04%) |
Jun 18, 2010 | 26.65 | 26.65 | 26.65 | 26.65 | 4,000 | -0.07(-0.24%) |
Jun 17, 2010 | 26.75 | 26.84 | 26.70 | 26.71 | 39,282 | +0.07(+0.28%) |
Jun 16, 2010 | 26.27 | 26.68 | 26.27 | 26.64 | 5,400 | +0.48(+1.83%) |
Jun 15, 2010 | 26.12 | 26.18 | 26.12 | 26.16 | 8,000 | +0.52(+2.03%) |
Jun 14, 2010 | 25.98 | 25.99 | 25.64 | 25.64 | 21,200 | +0.08(+0.31%) |
Jun 11, 2010 | 25.54 | 25.57 | 25.31 | 25.56 | 54,496 | -0.31(-1.21%) |
Jun 10, 2010 | 25.70 | 25.87 | 25.62 | 25.87 | 21,600 | +0.54(+2.15%) |
Jun 09, 2010 | 25.38 | 25.52 | 25.29 | 25.33 | 17,284 | +0.64(+2.59%) |
Jun 08, 2010 | 24.70 | 24.85 | 24.59 | 24.69 | 65,400 | -0.11(-0.42%) |
Jun 07, 2010 | 24.80 | 24.98 | 24.57 | 24.80 | 29,000 | +0.10(+0.38%) |
Jun 04, 2010 | 24.70 | 25.25 | 24.67 | 24.70 | 12,200 | -1.13(-4.37%) |
Jun 03, 2010 | 25.71 | 25.91 | 25.42 | 25.83 | 66,700 | +0.24(+0.94%) |