Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.99 | 25.25 | 24.67 | 25.00 | 549 | -0.02(-0.07%) |
Aug 30, 2010 | 25.55 | 25.60 | 24.93 | 25.02 | 143,396 | -0.35(-1.36%) |
Aug 27, 2010 | 25.36 | 25.42 | 24.46 | 25.36 | 193,842 | +0.84(+3.41%) |
Aug 26, 2010 | 24.60 | 24.99 | 24.50 | 24.53 | 258,022 | +0.06(+0.26%) |
Aug 25, 2010 | 23.62 | 24.57 | 23.48 | 24.46 | 160,134 | +0.61(+2.56%) |
Aug 24, 2010 | 23.96 | 23.99 | 23.57 | 23.85 | 123,530 | -0.29(-1.21%) |
Aug 23, 2010 | 23.78 | 24.31 | 23.66 | 24.14 | 165,588 | +0.36(+1.53%) |
Aug 20, 2010 | 23.87 | 23.97 | 23.57 | 23.78 | 109,616 | -0.27(-1.13%) |
Aug 19, 2010 | 24.45 | 24.56 | 23.92 | 24.05 | 212,814 | -0.57(-2.33%) |
Aug 18, 2010 | 24.81 | 24.82 | 24.14 | 24.63 | 374,517 | -0.20(-0.81%) |
Aug 17, 2010 | 24.75 | 25.03 | 24.56 | 24.83 | 179,402 | +0.25(+1.04%) |
Aug 16, 2010 | 24.67 | 24.89 | 24.35 | 24.57 | 111,348 | -0.07(-0.30%) |
Aug 13, 2010 | 24.65 | 25.06 | 24.06 | 24.65 | 151,911 | +0.49(+2.03%) |
Aug 12, 2010 | 24.07 | 24.38 | 23.86 | 24.15 | 271,950 | -0.15(-0.64%) |
Aug 11, 2010 | 25.31 | 25.33 | 24.25 | 24.31 | 222,481 | -1.34(-5.21%) |
Aug 10, 2010 | 25.75 | 25.91 | 25.43 | 25.64 | 133,050 | -0.46(-1.77%) |
Aug 09, 2010 | 26.29 | 26.44 | 25.93 | 26.11 | 153,926 | -0.25(-0.97%) |
Aug 06, 2010 | 26.36 | 26.45 | 25.58 | 26.36 | 221,703 | +0.43(+1.65%) |
Aug 05, 2010 | 26.08 | 26.10 | 24.98 | 25.93 | 370,651 | -0.17(-0.66%) |
Aug 04, 2010 | 25.78 | 26.28 | 25.53 | 26.11 | 258,991 | +0.44(+1.70%) |
Aug 03, 2010 | 25.97 | 26.19 | 25.57 | 25.67 | 120,132 | -0.50(-1.91%) |
Aug 02, 2010 | 25.73 | 26.43 | 25.73 | 26.17 | 131,526 | +0.90(+3.56%) |
Jul 30, 2010 | 25.27 | 25.33 | 25.09 | 25.27 | 231,991 | -0.09(-0.36%) |
Jul 29, 2010 | 26.23 | 26.31 | 25.23 | 25.36 | 145,965 | -0.64(-2.48%) |
Jul 28, 2010 | 26.44 | 26.47 | 25.82 | 26.01 | 120,462 | -0.44(-1.65%) |
Jul 27, 2010 | 26.55 | 26.57 | 26.12 | 26.44 | 87,972 | +0.07(+0.28%) |
Jul 26, 2010 | 26.22 | 26.45 | 26.12 | 26.37 | 107,106 | +0.34(+1.29%) |
Jul 23, 2010 | 25.95 | 26.15 | 25.65 | 26.03 | 171,934 | +0.08(+0.32%) |
Jul 22, 2010 | 25.32 | 26.02 | 25.32 | 25.95 | 335,800 | +0.85(+3.40%) |
Jul 21, 2010 | 25.59 | 25.95 | 24.97 | 25.10 | 128,452 | -0.44(-1.71%) |
Jul 20, 2010 | 24.78 | 25.55 | 24.78 | 25.53 | 104,936 | +0.48(+1.92%) |
Jul 19, 2010 | 25.20 | 25.20 | 24.46 | 25.05 | 193,987 | -0.07(-0.29%) |
Jul 16, 2010 | 25.13 | 25.45 | 25.04 | 25.13 | 217,562 | -0.42(-1.64%) |
Jul 15, 2010 | 25.83 | 25.93 | 25.20 | 25.54 | 266,188 | -0.44(-1.68%) |
Jul 14, 2010 | 25.99 | 26.33 | 25.81 | 25.98 | 131,987 | -0.23(-0.87%) |
Jul 13, 2010 | 26.43 | 26.61 | 25.98 | 26.21 | 196,761 | -0.05(-0.17%) |
Jul 12, 2010 | 26.34 | 26.39 | 25.92 | 26.25 | 201,405 | -0.08(-0.31%) |
Jul 09, 2010 | 26.33 | 26.42 | 25.60 | 26.33 | 440,012 | +0.07(+0.28%) |
Jul 08, 2010 | 26.58 | 26.72 | 26.01 | 26.26 | 246,521 | +0.08(+0.31%) |
Jul 07, 2010 | 25.66 | 26.31 | 25.66 | 26.18 | 232,603 | +0.53(+2.05%) |
Jul 06, 2010 | 26.29 | 26.50 | 25.23 | 25.65 | 275,017 | -0.34(-1.29%) |
Jul 02, 2010 | 25.99 | 26.52 | 25.62 | 25.99 | 241,245 | +0.41(+1.60%) |
Jul 01, 2010 | 25.47 | 25.99 | 25.01 | 25.58 | 439,762 | -0.12(-0.46%) |
Jun 30, 2010 | 25.34 | 26.57 | 25.33 | 25.70 | 309,038 | +0.25(+1.00%) |
Jun 29, 2010 | 25.61 | 25.79 | 25.22 | 25.44 | 409,093 | -0.36(-1.41%) |
Jun 25, 2010 | 25.81 | 26.12 | 25.54 | 25.81 | 296,409 | +0.05(+0.21%) |
Jun 24, 2010 | 26.02 | 26.57 | 25.66 | 25.75 | 249,006 | -0.31(-1.18%) |
Jun 23, 2010 | 26.12 | 26.37 | 25.81 | 26.06 | 286,794 | -0.05(-0.21%) |
Jun 22, 2010 | 26.86 | 27.18 | 26.08 | 26.12 | 135,508 | -0.72(-2.67%) |
Jun 21, 2010 | 27.26 | 27.59 | 26.70 | 26.83 | 208,579 | -0.12(-0.44%) |
Jun 18, 2010 | 26.95 | 27.06 | 26.82 | 26.95 | 210,017 | +0.05(+0.20%) |
Jun 17, 2010 | 27.36 | 27.36 | 26.66 | 26.90 | 235,547 | -0.16(-0.60%) |
Jun 16, 2010 | 26.66 | 27.15 | 26.57 | 27.06 | 542,101 | +0.12(+0.44%) |
Jun 15, 2010 | 26.25 | 27.10 | 26.22 | 26.94 | 324,883 | +0.85(+3.27%) |
Jun 14, 2010 | 25.63 | 26.34 | 25.63 | 26.09 | 403,927 | +0.48(+1.88%) |
Jun 11, 2010 | 25.34 | 25.73 | 25.34 | 25.61 | 444,567 | +0.10(+0.39%) |
Jun 10, 2010 | 25.45 | 25.82 | 25.01 | 25.51 | 2,276 | +0.56(+2.26%) |
Jun 09, 2010 | 24.64 | 25.65 | 24.64 | 24.94 | 483,207 | +0.37(+1.52%) |
Jun 08, 2010 | 24.04 | 24.67 | 24.01 | 24.57 | 279,019 | +0.45(+1.88%) |
Jun 07, 2010 | 24.50 | 24.86 | 24.09 | 24.12 | 294,272 | -0.62(-2.50%) |
Jun 04, 2010 | 24.73 | 25.48 | 24.66 | 24.73 | 369,970 | -0.74(-2.89%) |
Jun 03, 2010 | 24.98 | 25.69 | 24.80 | 25.47 | 321,906 | +0.47(+1.89%) |
Jun 02, 2010 | 25.03 | 25.26 | 24.44 | 25.00 | 272,899 | +0.01(+0.04%) |