Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.95 | 25.21 | 24.63 | 24.96 | 550 | -0.02(-0.07%) |
Aug 30, 2010 | 25.50 | 25.56 | 24.89 | 24.98 | 143,631 | -0.35(-1.36%) |
Aug 27, 2010 | 25.32 | 25.38 | 24.42 | 25.32 | 194,160 | +0.84(+3.41%) |
Aug 26, 2010 | 24.56 | 24.95 | 24.46 | 24.49 | 258,444 | +0.06(+0.26%) |
Aug 25, 2010 | 23.58 | 24.53 | 23.44 | 24.42 | 160,396 | +0.61(+2.56%) |
Aug 24, 2010 | 23.92 | 23.95 | 23.53 | 23.81 | 123,732 | -0.29(-1.21%) |
Aug 23, 2010 | 23.74 | 24.27 | 23.62 | 24.11 | 165,859 | +0.36(+1.53%) |
Aug 20, 2010 | 23.83 | 23.93 | 23.53 | 23.74 | 109,795 | -0.27(-1.14%) |
Aug 19, 2010 | 24.41 | 24.52 | 23.88 | 24.01 | 213,163 | -0.57(-2.33%) |
Aug 18, 2010 | 24.77 | 24.78 | 24.10 | 24.59 | 375,130 | -0.20(-0.81%) |
Aug 17, 2010 | 24.71 | 24.99 | 24.52 | 24.79 | 179,695 | +0.25(+1.04%) |
Aug 16, 2010 | 24.63 | 24.85 | 24.31 | 24.53 | 111,530 | -0.07(-0.30%) |
Aug 13, 2010 | 24.60 | 25.02 | 24.02 | 24.60 | 152,160 | +0.49(+2.03%) |
Aug 12, 2010 | 24.03 | 24.34 | 23.82 | 24.11 | 272,395 | -0.15(-0.64%) |
Aug 11, 2010 | 25.27 | 25.29 | 24.21 | 24.27 | 222,845 | -1.33(-5.21%) |
Aug 10, 2010 | 25.71 | 25.86 | 25.38 | 25.60 | 133,267 | -0.46(-1.77%) |
Aug 09, 2010 | 26.25 | 26.39 | 25.88 | 26.06 | 154,179 | -0.25(-0.97%) |
Aug 06, 2010 | 26.32 | 26.41 | 25.54 | 26.32 | 222,066 | +0.43(+1.65%) |
Aug 05, 2010 | 26.04 | 26.05 | 24.94 | 25.89 | 371,258 | -0.17(-0.66%) |
Aug 04, 2010 | 25.74 | 26.24 | 25.49 | 26.06 | 259,415 | +0.44(+1.70%) |
Aug 03, 2010 | 25.93 | 26.15 | 25.53 | 25.63 | 120,329 | -0.50(-1.91%) |
Aug 02, 2010 | 25.68 | 26.39 | 25.68 | 26.13 | 131,741 | +0.90(+3.56%) |
Jul 30, 2010 | 25.23 | 25.29 | 25.05 | 25.23 | 232,371 | -0.09(-0.36%) |
Jul 29, 2010 | 26.19 | 26.26 | 25.18 | 25.32 | 146,204 | -0.64(-2.48%) |
Jul 28, 2010 | 26.40 | 26.43 | 25.77 | 25.96 | 120,659 | -0.44(-1.65%) |
Jul 27, 2010 | 26.51 | 26.53 | 26.07 | 26.40 | 88,116 | +0.07(+0.28%) |
Jul 26, 2010 | 26.17 | 26.41 | 26.07 | 26.33 | 107,282 | +0.34(+1.29%) |
Jul 23, 2010 | 25.91 | 26.11 | 25.61 | 25.99 | 172,216 | +0.08(+0.31%) |
Jul 22, 2010 | 25.27 | 25.98 | 25.27 | 25.91 | 336,350 | +0.85(+3.40%) |
Jul 21, 2010 | 25.55 | 25.91 | 24.93 | 25.06 | 128,663 | -0.44(-1.71%) |
Jul 20, 2010 | 24.74 | 25.51 | 24.74 | 25.49 | 105,107 | +0.48(+1.92%) |
Jul 19, 2010 | 25.16 | 25.16 | 24.42 | 25.01 | 194,305 | -0.07(-0.29%) |
Jul 16, 2010 | 25.08 | 25.41 | 25.00 | 25.08 | 217,919 | -0.42(-1.64%) |
Jul 15, 2010 | 25.79 | 25.88 | 25.16 | 25.50 | 266,624 | -0.44(-1.68%) |
Jul 14, 2010 | 25.95 | 26.29 | 25.76 | 25.94 | 132,203 | -0.23(-0.87%) |
Jul 13, 2010 | 26.39 | 26.57 | 25.94 | 26.16 | 197,084 | -0.05(-0.17%) |
Jul 12, 2010 | 26.30 | 26.35 | 25.87 | 26.21 | 201,735 | -0.08(-0.31%) |
Jul 09, 2010 | 26.29 | 26.38 | 25.56 | 26.29 | 440,732 | +0.07(+0.28%) |
Jul 08, 2010 | 26.54 | 26.67 | 25.96 | 26.22 | 246,924 | +0.08(+0.31%) |
Jul 07, 2010 | 25.62 | 26.26 | 25.62 | 26.14 | 232,984 | +0.53(+2.05%) |
Jul 06, 2010 | 26.25 | 26.45 | 25.18 | 25.61 | 275,467 | -0.34(-1.29%) |
Jul 02, 2010 | 25.95 | 26.48 | 25.57 | 25.95 | 241,640 | +0.41(+1.60%) |
Jul 01, 2010 | 25.43 | 25.95 | 24.97 | 25.54 | 440,482 | -0.12(-0.46%) |
Jun 30, 2010 | 25.30 | 26.52 | 25.28 | 25.66 | 309,544 | +0.25(+1.00%) |
Jun 29, 2010 | 25.57 | 25.75 | 25.18 | 25.40 | 409,763 | -0.36(-1.41%) |
Jun 25, 2010 | 25.76 | 26.08 | 25.50 | 25.76 | 296,894 | +0.05(+0.21%) |
Jun 24, 2010 | 25.97 | 26.53 | 25.62 | 25.71 | 249,414 | -0.31(-1.18%) |
Jun 23, 2010 | 26.07 | 26.33 | 25.76 | 26.02 | 287,263 | -0.05(-0.21%) |
Jun 22, 2010 | 26.82 | 27.13 | 26.04 | 26.07 | 135,730 | -0.72(-2.67%) |
Jun 21, 2010 | 27.22 | 27.54 | 26.65 | 26.79 | 208,921 | -0.12(-0.44%) |
Jun 18, 2010 | 26.91 | 27.02 | 26.77 | 26.91 | 210,361 | +0.05(+0.20%) |
Jun 17, 2010 | 27.32 | 27.32 | 26.62 | 26.85 | 235,933 | -0.16(-0.60%) |
Jun 16, 2010 | 26.62 | 27.11 | 26.53 | 27.02 | 542,989 | +0.12(+0.44%) |
Jun 15, 2010 | 26.21 | 27.05 | 26.18 | 26.90 | 325,415 | +0.85(+3.27%) |
Jun 14, 2010 | 25.59 | 26.30 | 25.59 | 26.05 | 404,589 | +0.48(+1.88%) |
Jun 11, 2010 | 25.30 | 25.68 | 25.30 | 25.57 | 445,295 | +0.10(+0.39%) |
Jun 10, 2010 | 25.41 | 25.78 | 24.97 | 25.47 | 2,280 | +0.56(+2.26%) |
Jun 09, 2010 | 24.59 | 25.61 | 24.59 | 24.90 | 483,998 | +0.37(+1.52%) |
Jun 08, 2010 | 24.01 | 24.63 | 23.97 | 24.53 | 279,476 | +0.45(+1.88%) |
Jun 07, 2010 | 24.46 | 24.82 | 24.05 | 24.08 | 294,754 | -0.62(-2.50%) |
Jun 04, 2010 | 24.69 | 25.44 | 24.62 | 24.69 | 370,576 | -0.73(-2.89%) |
Jun 03, 2010 | 24.94 | 25.65 | 24.76 | 25.43 | 322,433 | +0.47(+1.89%) |
Jun 02, 2010 | 24.99 | 25.22 | 24.40 | 24.96 | 273,346 | +0.01(+0.04%) |