Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.87 | 23.46 | 22.77 | 22.89 | 3,800 | -0.38(-1.63%) |
Aug 30, 2010 | 23.53 | 23.92 | 23.23 | 23.27 | 729,346 | -0.44(-1.86%) |
Aug 27, 2010 | 23.71 | 23.77 | 22.56 | 23.71 | 787,621 | +0.63(+2.73%) |
Aug 26, 2010 | 23.58 | 23.82 | 23.05 | 23.08 | 821,535 | -0.44(-1.87%) |
Aug 25, 2010 | 23.36 | 23.69 | 23.10 | 23.52 | 1,563,852 | -0.15(-0.63%) |
Aug 24, 2010 | 23.99 | 24.07 | 23.63 | 23.67 | 162 | -0.75(-3.07%) |
Aug 23, 2010 | 24.93 | 25.12 | 24.42 | 24.42 | 885,972 | -0.35(-1.41%) |
Aug 20, 2010 | 24.78 | 24.98 | 24.50 | 24.77 | 1,036,773 | -0.16(-0.64%) |
Aug 19, 2010 | 24.77 | 25.04 | 24.58 | 24.93 | 162 | -0.01(-0.04%) |
Aug 18, 2010 | 24.41 | 25.42 | 24.20 | 24.94 | 1,451,578 | +0.54(+2.21%) |
Aug 17, 2010 | 24.12 | 24.63 | 23.95 | 24.40 | 877,622 | +0.52(+2.18%) |
Aug 16, 2010 | 23.48 | 24.02 | 23.32 | 23.88 | 759,423 | +0.17(+0.72%) |
Aug 13, 2010 | 23.71 | 24.30 | 23.70 | 23.71 | 1,107,274 | -0.43(-1.78%) |
Aug 12, 2010 | 24.14 | 24.49 | 23.90 | 24.14 | 1,612,359 | -0.48(-1.95%) |
Aug 11, 2010 | 24.86 | 24.94 | 24.47 | 24.62 | 129 | -0.72(-2.84%) |
Aug 10, 2010 | 25.76 | 26.00 | 25.24 | 25.34 | 1,561,100 | -0.92(-3.50%) |
Aug 09, 2010 | 26.49 | 26.61 | 26.15 | 26.26 | 902,647 | -0.04(-0.15%) |
Aug 06, 2010 | 26.30 | 26.35 | 25.45 | 26.30 | 2,050,759 | +0.39(+1.51%) |
Aug 05, 2010 | 25.40 | 26.18 | 25.32 | 25.91 | 1,483,606 | +0.34(+1.33%) |
Aug 04, 2010 | 25.60 | 26.04 | 25.40 | 25.57 | 1,524,719 | +0.17(+0.67%) |
Aug 03, 2010 | 25.31 | 25.51 | 25.05 | 25.40 | 2,184,837 | +0.04(+0.16%) |
Aug 02, 2010 | 25.26 | 25.50 | 24.96 | 25.36 | 1,592,291 | +0.57(+2.30%) |
Jul 30, 2010 | 24.79 | 25.04 | 24.02 | 24.79 | 2,281,130 | +0.01(+0.04%) |
Jul 29, 2010 | 24.94 | 25.18 | 24.31 | 24.78 | 2,758,181 | +0.34(+1.39%) |
Jul 28, 2010 | 25.38 | 25.72 | 24.27 | 24.44 | 3,720,337 | +0.30(+1.24%) |
Jul 27, 2010 | 24.14 | 24.79 | 24.05 | 24.14 | 429 | -0.16(-0.66%) |
Jul 26, 2010 | 23.79 | 24.31 | 23.58 | 24.30 | 1,105,897 | +0.59(+2.49%) |
Jul 23, 2010 | 23.23 | 23.71 | 23.11 | 23.71 | 1,015,781 | +0.34(+1.45%) |
Jul 22, 2010 | 23.07 | 23.61 | 23.05 | 23.37 | 818,702 | +0.69(+3.04%) |
Jul 21, 2010 | 23.13 | 23.19 | 22.62 | 22.68 | 1,315,100 | -0.22(-0.96%) |
Jul 20, 2010 | 22.69 | 22.97 | 22.20 | 22.90 | 1,311,696 | -0.18(-0.78%) |
Jul 19, 2010 | 22.90 | 23.18 | 22.56 | 23.08 | 667,039 | +0.32(+1.41%) |
Jul 16, 2010 | 22.76 | 23.80 | 22.72 | 22.76 | 1,356,451 | -1.13(-4.73%) |
Jul 15, 2010 | 23.91 | 23.98 | 23.41 | 23.89 | 1,038,220 | +0.01(+0.04%) |
Jul 14, 2010 | 23.76 | 24.29 | 23.71 | 23.88 | 1,017,696 | +0.07(+0.29%) |
Jul 13, 2010 | 23.58 | 23.92 | 23.32 | 23.81 | 1,237,789 | +0.45(+1.90%) |
Jul 12, 2010 | 23.31 | 23.49 | 22.86 | 23.36 | 812,656 | +0.11(+0.49%) |
Jul 09, 2010 | 23.25 | 23.36 | 22.91 | 23.25 | 726,475 | +0.05(+0.22%) |
Jul 08, 2010 | 23.00 | 23.46 | 22.93 | 23.20 | 1,261,968 | +0.34(+1.49%) |
Jul 07, 2010 | 22.03 | 22.94 | 21.95 | 22.86 | 1,283,222 | +0.85(+3.86%) |
Jul 06, 2010 | 22.60 | 22.83 | 21.76 | 22.01 | 2,312 | -0.26(-1.17%) |
Jul 02, 2010 | 22.27 | 22.48 | 22.05 | 22.27 | 1,177,189 | +0.12(+0.54%) |
Jul 01, 2010 | 22.41 | 22.61 | 21.79 | 22.15 | 2,716,702 | -0.20(-0.89%) |
Jun 30, 2010 | 22.82 | 23.16 | 22.26 | 22.35 | 2,074 | -0.58(-2.53%) |
Jun 29, 2010 | 23.76 | 23.77 | 22.80 | 22.93 | 1,909,609 | -1.18(-4.89%) |
Jun 25, 2010 | 24.11 | 24.47 | 23.87 | 24.11 | 2,151,534 | +0.04(+0.17%) |
Jun 24, 2010 | 24.53 | 24.62 | 23.94 | 24.07 | 1,032,942 | -0.57(-2.31%) |
Jun 23, 2010 | 24.87 | 25.02 | 24.51 | 24.64 | 1,587,532 | -0.32(-1.28%) |
Jun 22, 2010 | 25.50 | 25.91 | 24.88 | 24.96 | 971,832 | -0.51(-2.00%) |
Jun 21, 2010 | 26.16 | 26.30 | 25.27 | 25.47 | 1,149,002 | -0.28(-1.09%) |
Jun 18, 2010 | 25.75 | 26.03 | 25.70 | 25.75 | 985,412 | -0.19(-0.73%) |
Jun 17, 2010 | 26.11 | 26.13 | 25.20 | 25.94 | 1,398,699 | -0.12(-0.46%) |
Jun 16, 2010 | 26.10 | 26.43 | 25.97 | 26.06 | 1,231,093 | -0.30(-1.14%) |
Jun 15, 2010 | 25.77 | 26.39 | 25.44 | 26.36 | 1,034,917 | +1.12(+4.44%) |
Jun 14, 2010 | 25.64 | 26.01 | 25.24 | 25.24 | 1,390,769 | -0.20(-0.79%) |
Jun 11, 2010 | 24.92 | 25.49 | 24.83 | 25.44 | 1,039,950 | +0.23(+0.91%) |
Jun 10, 2010 | 24.85 | 25.21 | 24.67 | 25.21 | 1,232,674 | +0.90(+3.70%) |
Jun 09, 2010 | 24.52 | 25.06 | 24.18 | 24.31 | 1,837,868 | -0.08(-0.33%) |
Jun 08, 2010 | 24.27 | 24.44 | 23.85 | 24.39 | 1,840,503 | +0.12(+0.49%) |
Jun 07, 2010 | 25.40 | 25.45 | 24.26 | 24.27 | 2,008,283 | -1.13(-4.45%) |
Jun 04, 2010 | 25.40 | 26.18 | 25.34 | 25.40 | 3,219,814 | -1.08(-4.08%) |
Jun 03, 2010 | 26.70 | 26.76 | 26.07 | 26.48 | 1,657,043 | +0.07(+0.27%) |
Jun 02, 2010 | 26.25 | 26.42 | 25.82 | 26.41 | 6,366 | +0.30(+1.15%) |