Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.50 | 23.77 | 23.39 | 23.50 | 1,281 | -0.05(-0.21%) |
Aug 30, 2010 | 23.84 | 23.88 | 23.55 | 23.55 | 225,973 | -0.17(-0.71%) |
Aug 27, 2010 | 23.84 | 23.72 | 23.20 | 23.72 | 482,374 | +0.27(+1.17%) |
Aug 26, 2010 | 23.72 | 23.82 | 23.39 | 23.44 | 290,124 | -0.14(-0.58%) |
Aug 25, 2010 | 23.36 | 23.67 | 23.23 | 23.58 | 382,961 | -0.22(-0.94%) |
Aug 24, 2010 | 23.83 | 24.18 | 23.73 | 23.81 | 395,699 | -0.44(-1.83%) |
Aug 23, 2010 | 24.51 | 24.76 | 24.24 | 24.25 | 395,691 | +0.37(+1.57%) |
Aug 20, 2010 | 23.97 | 23.97 | 23.69 | 23.88 | 300,929 | -0.34(-1.42%) |
Aug 19, 2010 | 24.54 | 24.57 | 24.03 | 24.22 | 404,033 | -0.57(-2.32%) |
Aug 18, 2010 | 24.78 | 24.89 | 24.50 | 24.79 | 306,481 | -0.06(-0.25%) |
Aug 17, 2010 | 25.04 | 25.09 | 24.84 | 24.86 | 1,555,333 | -0.03(-0.13%) |
Aug 16, 2010 | 24.70 | 24.99 | 24.70 | 24.89 | 220,231 | +0.21(+0.86%) |
Aug 13, 2010 | 24.67 | 24.81 | 24.53 | 24.67 | 336,837 | +0.40(+1.65%) |
Aug 12, 2010 | 24.17 | 24.50 | 24.13 | 24.27 | 216,601 | -0.22(-0.89%) |
Aug 11, 2010 | 24.74 | 24.79 | 24.44 | 24.49 | 200,513 | -0.88(-3.47%) |
Aug 10, 2010 | 25.07 | 25.43 | 24.99 | 25.37 | 269,650 | -0.29(-1.12%) |
Aug 09, 2010 | 25.57 | 25.75 | 25.39 | 25.66 | 163,322 | +0.09(+0.37%) |
Aug 06, 2010 | 25.57 | 25.62 | 25.25 | 25.57 | 247,767 | +0.11(+0.42%) |
Aug 05, 2010 | 25.42 | 25.49 | 25.28 | 25.46 | 1,068,690 | +0.07(+0.30%) |
Aug 04, 2010 | 25.19 | 25.44 | 25.07 | 25.39 | 292,590 | +0.33(+1.32%) |
Aug 03, 2010 | 24.99 | 25.17 | 24.81 | 25.06 | 549,355 | -0.46(-1.81%) |
Aug 02, 2010 | 25.44 | 25.59 | 25.31 | 25.52 | 269,392 | +0.77(+3.13%) |
Jul 30, 2010 | 24.74 | 24.87 | 24.46 | 24.74 | 275,396 | -0.03(-0.13%) |
Jul 29, 2010 | 25.22 | 25.28 | 24.67 | 24.77 | 388,350 | +0.16(+0.63%) |
Jul 28, 2010 | 24.48 | 24.68 | 24.38 | 24.62 | 465,732 | -0.50(-1.99%) |
Jul 27, 2010 | 25.49 | 25.49 | 24.86 | 25.12 | 455,222 | +0.14(+0.57%) |
Jul 26, 2010 | 24.92 | 25.04 | 24.80 | 24.97 | 367,578 | +0.34(+1.37%) |
Jul 23, 2010 | 24.39 | 24.67 | 24.24 | 24.64 | 562,488 | +0.07(+0.30%) |
Jul 22, 2010 | 24.30 | 24.68 | 24.29 | 24.56 | 570,800 | +1.07(+4.54%) |
Jul 21, 2010 | 23.84 | 23.93 | 23.41 | 23.49 | 1,093,881 | +0.59(+2.56%) |
Jul 20, 2010 | 22.91 | 23.23 | 22.78 | 22.91 | 480 | +0.07(+0.30%) |
Jul 19, 2010 | 22.90 | 22.97 | 22.71 | 22.84 | 940,065 | +0.07(+0.30%) |
Jul 16, 2010 | 22.77 | 23.21 | 22.66 | 22.77 | 755,502 | -0.76(-3.21%) |
Jul 15, 2010 | 23.74 | 23.77 | 23.31 | 23.53 | 812,922 | -0.09(-0.40%) |
Jul 14, 2010 | 23.52 | 23.81 | 23.42 | 23.62 | 304,716 | +0.10(+0.42%) |
Jul 13, 2010 | 23.59 | 23.68 | 23.41 | 23.52 | 265,295 | +0.46(+2.00%) |
Jul 12, 2010 | 23.08 | 23.18 | 22.90 | 23.06 | 267,244 | -0.42(-1.81%) |
Jul 09, 2010 | 23.48 | 23.48 | 23.05 | 23.48 | 346,201 | +0.07(+0.29%) |
Jul 08, 2010 | 23.33 | 23.43 | 23.01 | 23.41 | 377,975 | +0.22(+0.97%) |
Jul 07, 2010 | 22.66 | 23.19 | 22.61 | 23.19 | 549,066 | +0.47(+2.09%) |
Jul 06, 2010 | 22.88 | 23.12 | 22.53 | 22.71 | 506,656 | +0.39(+1.76%) |
Jul 02, 2010 | 22.32 | 22.68 | 22.17 | 22.32 | 477,275 | +0.22(+0.99%) |
Jul 01, 2010 | 22.16 | 22.27 | 21.77 | 22.10 | 667,038 | +0.09(+0.40%) |
Jun 30, 2010 | 22.35 | 22.58 | 21.95 | 22.02 | 169 | -0.52(-2.33%) |
Jun 29, 2010 | 22.69 | 22.90 | 22.43 | 22.54 | 538,355 | -0.92(-3.94%) |
Jun 25, 2010 | 23.46 | 23.61 | 23.02 | 23.46 | 532,483 | +0.55(+2.40%) |
Jun 24, 2010 | 23.26 | 23.37 | 22.87 | 22.91 | 643,590 | -0.84(-3.55%) |
Jun 23, 2010 | 23.66 | 23.84 | 23.31 | 23.76 | 553,905 | +0.22(+0.95%) |
Jun 22, 2010 | 23.88 | 24.15 | 23.48 | 23.53 | 371,200 | -0.67(-2.78%) |
Jun 21, 2010 | 24.44 | 24.71 | 23.99 | 24.21 | 715,776 | +0.51(+2.16%) |
Jun 18, 2010 | 23.69 | 23.74 | 23.46 | 23.69 | 625,690 | -0.16(-0.68%) |
Jun 17, 2010 | 24.33 | 24.34 | 23.56 | 23.86 | 696,152 | +0.25(+1.06%) |
Jun 16, 2010 | 23.54 | 23.83 | 23.40 | 23.61 | 695,414 | -0.20(-0.84%) |
Jun 15, 2010 | 23.24 | 23.84 | 23.24 | 23.81 | 472,691 | +0.86(+3.73%) |
Jun 14, 2010 | 23.06 | 23.51 | 22.83 | 22.95 | 495,389 | +0.35(+1.55%) |
Jun 11, 2010 | 22.00 | 22.65 | 22.00 | 22.60 | 531,009 | -0.13(-0.58%) |
Jun 10, 2010 | 22.36 | 22.74 | 22.36 | 22.73 | 541,038 | +0.88(+4.03%) |
Jun 09, 2010 | 22.07 | 22.52 | 21.72 | 21.85 | 443,799 | -0.14(-0.65%) |
Jun 08, 2010 | 21.72 | 22.05 | 21.52 | 22.00 | 421,423 | +0.44(+2.03%) |
Jun 07, 2010 | 21.76 | 22.00 | 21.52 | 21.56 | 698,911 | +0.04(+0.17%) |
Jun 04, 2010 | 21.52 | 22.39 | 21.40 | 21.52 | 878,491 | -1.65(-7.14%) |
Jun 03, 2010 | 22.97 | 23.25 | 22.60 | 23.18 | 634,292 | +0.14(+0.60%) |
Jun 02, 2010 | 22.41 | 23.04 | 22.27 | 23.04 | 620,442 | +1.18(+5.40%) |