Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.05 | 25.23 | 24.85 | 25.08 | 30,698 | -0.10(-0.41%) |
Aug 30, 2010 | 25.30 | 25.45 | 25.17 | 25.18 | 869,570 | -0.23(-0.90%) |
Aug 27, 2010 | 25.31 | 25.41 | 24.79 | 25.41 | 727,458 | +0.42(+1.67%) |
Aug 26, 2010 | 25.00 | 25.23 | 24.91 | 25.00 | 2,121 | -0.08(-0.31%) |
Aug 25, 2010 | 24.72 | 25.19 | 24.61 | 25.07 | 2,864 | +0.21(+0.85%) |
Aug 24, 2010 | 24.85 | 25.11 | 24.72 | 24.86 | 197 | -0.32(-1.28%) |
Aug 23, 2010 | 25.62 | 25.70 | 25.16 | 25.18 | 779,616 | -0.40(-1.56%) |
Aug 20, 2010 | 25.74 | 25.95 | 25.26 | 25.58 | 1,257,926 | -0.37(-1.41%) |
Aug 19, 2010 | 26.12 | 26.19 | 25.80 | 25.95 | 197 | -0.24(-0.91%) |
Aug 18, 2010 | 26.27 | 26.35 | 26.09 | 26.19 | 919,611 | -0.05(-0.19%) |
Aug 17, 2010 | 25.87 | 26.31 | 25.79 | 26.24 | 859 | +0.54(+2.11%) |
Aug 16, 2010 | 25.47 | 25.84 | 25.26 | 25.69 | 822,098 | +0.05(+0.20%) |
Aug 13, 2010 | 25.64 | 25.79 | 25.57 | 25.64 | 778,321 | +0.00(+0.00%) |
Aug 12, 2010 | 25.51 | 25.74 | 25.50 | 25.64 | 768,191 | -0.22(-0.85%) |
Aug 11, 2010 | 26.42 | 26.49 | 25.85 | 25.86 | 158 | -1.01(-3.76%) |
Aug 10, 2010 | 27.11 | 27.20 | 26.66 | 26.87 | 1,144,083 | -0.48(-1.77%) |
Aug 09, 2010 | 27.14 | 27.42 | 26.96 | 27.36 | 1,294,190 | +0.42(+1.54%) |
Aug 06, 2010 | 26.94 | 27.03 | 26.69 | 26.94 | 1,135,815 | -0.13(-0.47%) |
Aug 05, 2010 | 26.71 | 27.13 | 26.64 | 27.07 | 573 | +0.13(+0.47%) |
Aug 04, 2010 | 26.83 | 26.94 | 26.63 | 26.94 | 825,270 | +0.22(+0.83%) |
Aug 03, 2010 | 26.97 | 27.04 | 26.67 | 26.72 | 2,867 | -0.38(-1.41%) |
Aug 02, 2010 | 26.91 | 27.10 | 26.75 | 27.10 | 917,251 | +0.49(+1.85%) |
Jul 30, 2010 | 26.61 | 26.66 | 26.20 | 26.61 | 1,335,407 | -0.03(-0.13%) |
Jul 29, 2010 | 26.85 | 26.85 | 26.10 | 26.64 | 2,158,311 | +0.96(+3.74%) |
Jul 28, 2010 | 25.68 | 26.17 | 25.63 | 25.68 | 2,119 | -0.47(-1.79%) |
Jul 27, 2010 | 26.15 | 26.75 | 26.08 | 26.15 | 1,593 | -0.37(-1.38%) |
Jul 26, 2010 | 25.94 | 26.52 | 25.84 | 26.52 | 690,570 | +0.65(+2.49%) |
Jul 23, 2010 | 25.51 | 25.91 | 25.47 | 25.87 | 525,898 | +0.27(+1.06%) |
Jul 22, 2010 | 25.14 | 25.62 | 25.14 | 25.60 | 737,682 | +0.68(+2.73%) |
Jul 21, 2010 | 25.46 | 25.46 | 24.83 | 24.92 | 924,761 | -0.36(-1.41%) |
Jul 20, 2010 | 25.28 | 25.32 | 24.46 | 25.28 | 733,241 | +0.42(+1.71%) |
Jul 19, 2010 | 24.90 | 24.93 | 24.62 | 24.85 | 588,997 | +0.08(+0.34%) |
Jul 16, 2010 | 24.78 | 25.24 | 24.67 | 24.77 | 1,202,427 | -0.53(-2.11%) |
Jul 15, 2010 | 25.36 | 25.41 | 24.98 | 25.30 | 1,071,427 | -0.17(-0.67%) |
Jul 14, 2010 | 25.08 | 25.57 | 24.98 | 25.47 | 1,436,887 | +0.31(+1.25%) |
Jul 13, 2010 | 24.57 | 25.23 | 24.57 | 25.16 | 1,108,869 | +0.75(+3.06%) |
Jul 12, 2010 | 24.44 | 24.61 | 24.35 | 24.41 | 433,610 | -0.17(-0.69%) |
Jul 09, 2010 | 24.58 | 24.59 | 24.33 | 24.58 | 675,129 | +0.15(+0.63%) |
Jul 08, 2010 | 24.39 | 24.61 | 24.20 | 24.43 | 871,715 | +0.22(+0.91%) |
Jul 07, 2010 | 23.59 | 24.29 | 23.55 | 24.21 | 1,217,935 | +0.62(+2.63%) |
Jul 06, 2010 | 23.59 | 24.17 | 23.47 | 23.59 | 573 | -0.25(-1.07%) |
Jul 02, 2010 | 23.84 | 24.15 | 23.72 | 23.84 | 814,917 | -0.11(-0.46%) |
Jul 01, 2010 | 23.70 | 24.00 | 23.52 | 23.95 | 1,510,131 | +0.13(+0.53%) |
Jun 30, 2010 | 23.84 | 24.27 | 23.76 | 23.82 | 1,294 | -0.14(-0.60%) |
Jun 29, 2010 | 23.97 | 24.61 | 23.84 | 23.97 | 865 | -0.60(-2.45%) |
Jun 25, 2010 | 24.57 | 24.88 | 24.39 | 24.57 | 3,157,585 | -0.19(-0.75%) |
Jun 24, 2010 | 24.88 | 25.08 | 24.69 | 24.76 | 916,344 | -0.25(-0.98%) |
Jun 23, 2010 | 25.05 | 25.16 | 24.79 | 25.01 | 729,923 | -0.08(-0.30%) |
Jun 22, 2010 | 25.39 | 25.58 | 25.05 | 25.08 | 950,246 | -0.28(-1.10%) |
Jun 21, 2010 | 26.00 | 26.10 | 25.25 | 25.36 | 960,378 | -0.37(-1.45%) |
Jun 18, 2010 | 25.74 | 25.78 | 25.54 | 25.74 | 891,234 | +0.07(+0.26%) |
Jun 17, 2010 | 25.91 | 25.91 | 25.51 | 25.67 | 1,095,376 | -0.14(-0.56%) |
Jun 16, 2010 | 25.62 | 25.96 | 25.47 | 25.81 | 820,541 | +0.03(+0.10%) |
Jun 15, 2010 | 25.29 | 25.83 | 25.23 | 25.79 | 1,007,406 | +0.63(+2.50%) |
Jun 14, 2010 | 25.32 | 25.47 | 25.16 | 25.16 | 872,856 | -0.04(-0.17%) |
Jun 11, 2010 | 24.88 | 25.20 | 24.77 | 25.20 | 780,984 | +0.09(+0.37%) |
Jun 10, 2010 | 24.84 | 25.12 | 24.67 | 25.11 | 1,122,514 | +0.79(+3.25%) |
Jun 09, 2010 | 24.56 | 24.78 | 24.27 | 24.32 | 1,569,362 | -0.12(-0.49%) |
Jun 08, 2010 | 24.19 | 24.44 | 23.96 | 24.44 | 2,108,819 | +0.23(+0.95%) |
Jun 07, 2010 | 24.59 | 24.59 | 24.18 | 24.21 | 1,265,671 | -0.33(-1.35%) |
Jun 04, 2010 | 24.54 | 25.06 | 24.44 | 24.54 | 1,826,496 | -0.73(-2.89%) |
Jun 03, 2010 | 25.28 | 25.48 | 25.13 | 25.27 | 1,377,213 | -0.06(-0.23%) |
Jun 02, 2010 | 24.92 | 25.33 | 24.81 | 25.33 | 1,031,352 | +0.42(+1.67%) |