Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.12 | 24.78 | 24.01 | 24.14 | 1,134 | -0.22(-0.90%) |
Aug 30, 2010 | 24.36 | 24.82 | 24.23 | 24.36 | 171,895 | -0.16(-0.65%) |
Aug 27, 2010 | 24.52 | 24.63 | 23.63 | 24.52 | 113,481 | +0.55(+2.28%) |
Aug 26, 2010 | 24.52 | 24.78 | 23.87 | 23.97 | 515 | -0.52(-2.12%) |
Aug 25, 2010 | 23.72 | 24.59 | 23.58 | 24.49 | 509 | +0.51(+2.13%) |
Aug 24, 2010 | 23.88 | 24.23 | 23.48 | 23.98 | 2,070 | -0.21(-0.87%) |
Aug 23, 2010 | 25.19 | 25.47 | 24.16 | 24.19 | 183,105 | -0.94(-3.75%) |
Aug 20, 2010 | 24.82 | 25.18 | 24.58 | 25.13 | 138,612 | +0.26(+1.06%) |
Aug 19, 2010 | 25.99 | 26.12 | 24.77 | 24.87 | 1,779 | -1.27(-4.86%) |
Aug 18, 2010 | 26.15 | 26.63 | 25.74 | 26.14 | 7,993 | +0.04(+0.14%) |
Aug 17, 2010 | 25.47 | 26.56 | 25.44 | 26.10 | 1,228 | +0.87(+3.46%) |
Aug 16, 2010 | 24.87 | 25.33 | 24.58 | 25.23 | 147,301 | +0.24(+0.95%) |
Aug 13, 2010 | 24.99 | 25.25 | 24.69 | 24.99 | 161,578 | -0.03(-0.11%) |
Aug 12, 2010 | 24.45 | 25.04 | 24.30 | 25.02 | 283,098 | +0.08(+0.32%) |
Aug 11, 2010 | 25.32 | 25.40 | 24.73 | 24.94 | 269,987 | -0.82(-3.18%) |
Aug 10, 2010 | 26.14 | 26.15 | 25.66 | 25.76 | 236,620 | -0.65(-2.47%) |
Aug 09, 2010 | 27.29 | 27.36 | 26.01 | 26.41 | 225,432 | -0.69(-2.54%) |
Aug 06, 2010 | 27.10 | 27.32 | 26.26 | 27.10 | 270,397 | -0.19(-0.71%) |
Aug 05, 2010 | 27.87 | 28.73 | 27.21 | 27.29 | 418,642 | -0.66(-2.36%) |
Aug 04, 2010 | 27.34 | 28.00 | 27.26 | 27.95 | 141,197 | +0.68(+2.49%) |
Aug 03, 2010 | 26.97 | 27.80 | 26.80 | 27.27 | 200,366 | +0.10(+0.36%) |
Aug 02, 2010 | 26.80 | 27.34 | 26.77 | 27.18 | 177,472 | +0.78(+2.97%) |
Jul 30, 2010 | 26.39 | 26.72 | 25.81 | 26.39 | 104,374 | +0.04(+0.13%) |
Jul 29, 2010 | 26.40 | 26.80 | 25.67 | 26.36 | 130,736 | +0.25(+0.95%) |
Jul 28, 2010 | 26.11 | 26.30 | 25.86 | 26.11 | 827 | +0.09(+0.34%) |
Jul 27, 2010 | 26.71 | 27.30 | 25.99 | 26.02 | 167,157 | -0.52(-1.96%) |
Jul 26, 2010 | 25.87 | 26.59 | 25.64 | 26.54 | 189,116 | +0.82(+3.19%) |
Jul 23, 2010 | 25.73 | 26.13 | 25.38 | 25.72 | 245,163 | +0.08(+0.31%) |
Jul 22, 2010 | 25.25 | 26.06 | 25.20 | 25.64 | 362,550 | +0.81(+3.27%) |
Jul 21, 2010 | 25.12 | 25.38 | 24.65 | 24.83 | 148,592 | -0.10(-0.39%) |
Jul 20, 2010 | 24.29 | 24.96 | 24.08 | 24.93 | 160,514 | +0.33(+1.33%) |
Jul 19, 2010 | 24.16 | 24.66 | 23.70 | 24.60 | 250,631 | +0.51(+2.12%) |
Jul 16, 2010 | 24.09 | 25.10 | 23.95 | 24.09 | 198,433 | -1.13(-4.47%) |
Jul 15, 2010 | 25.79 | 25.79 | 24.95 | 25.22 | 133,059 | -0.47(-1.82%) |
Jul 14, 2010 | 25.53 | 25.83 | 25.33 | 25.69 | 164,923 | +0.11(+0.41%) |
Jul 13, 2010 | 25.58 | 25.74 | 24.88 | 25.58 | 2,021 | +0.85(+3.42%) |
Jul 12, 2010 | 24.93 | 25.31 | 24.37 | 24.74 | 162,156 | -0.34(-1.37%) |
Jul 09, 2010 | 25.08 | 25.15 | 24.60 | 25.08 | 133,049 | +0.23(+0.92%) |
Jul 08, 2010 | 24.85 | 24.97 | 24.28 | 24.85 | 613 | +0.53(+2.17%) |
Jul 07, 2010 | 23.85 | 24.52 | 23.71 | 24.32 | 251,199 | +0.63(+2.68%) |
Jul 06, 2010 | 23.69 | 24.76 | 23.56 | 23.69 | 1,033 | -0.70(-2.89%) |
Jul 02, 2010 | 24.39 | 24.70 | 23.91 | 24.39 | 148,652 | -0.06(-0.25%) |
Jul 01, 2010 | 24.77 | 25.09 | 24.21 | 24.45 | 158,669 | -0.35(-1.42%) |
Jun 30, 2010 | 24.81 | 26.03 | 24.67 | 24.81 | 2,176 | -0.43(-1.71%) |
Jun 29, 2010 | 25.77 | 25.77 | 24.84 | 25.24 | 321,927 | -0.77(-2.95%) |
Jun 25, 2010 | 26.01 | 26.44 | 25.86 | 26.01 | 492,588 | -0.38(-1.44%) |
Jun 24, 2010 | 26.38 | 26.97 | 26.29 | 26.38 | 118 | -0.46(-1.71%) |
Jun 23, 2010 | 26.87 | 27.31 | 26.24 | 26.84 | 183,025 | -0.15(-0.56%) |
Jun 22, 2010 | 26.99 | 27.98 | 26.96 | 26.99 | 581 | -0.53(-1.92%) |
Jun 21, 2010 | 28.24 | 28.26 | 27.34 | 27.52 | 168,742 | -0.45(-1.61%) |
Jun 18, 2010 | 27.97 | 28.35 | 27.36 | 27.97 | 207,133 | -0.04(-0.13%) |
Jun 17, 2010 | 28.08 | 28.28 | 27.48 | 28.01 | 134,838 | -0.02(-0.06%) |
Jun 16, 2010 | 28.15 | 28.41 | 27.82 | 28.02 | 199,245 | -0.41(-1.46%) |
Jun 15, 2010 | 28.44 | 28.67 | 27.38 | 28.44 | 1,008 | +0.88(+3.20%) |
Jun 14, 2010 | 28.10 | 28.52 | 27.41 | 27.56 | 252,676 | -0.22(-0.79%) |
Jun 11, 2010 | 26.43 | 28.24 | 26.42 | 27.78 | 246,078 | +1.17(+4.41%) |
Jun 10, 2010 | 26.60 | 26.68 | 25.81 | 26.60 | 937 | +1.02(+4.00%) |
Jun 09, 2010 | 25.85 | 26.53 | 25.31 | 25.58 | 196,780 | -0.17(-0.65%) |
Jun 08, 2010 | 25.93 | 26.20 | 25.06 | 25.75 | 234,353 | -0.15(-0.58%) |
Jun 07, 2010 | 26.75 | 27.04 | 25.75 | 25.90 | 207,002 | -0.80(-3.00%) |
Jun 04, 2010 | 26.70 | 27.42 | 26.55 | 26.70 | 245,560 | -1.31(-4.69%) |
Jun 03, 2010 | 27.66 | 28.16 | 27.40 | 28.01 | 117,467 | +0.61(+2.22%) |
Jun 02, 2010 | 27.41 | 27.64 | 26.58 | 27.41 | 199,709 | +0.70(+2.64%) |