Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.29 | 24.51 | 24.04 | 24.33 | 54,303 | -0.02(-0.07%) |
Aug 30, 2010 | 24.72 | 24.82 | 24.35 | 24.35 | 3,238,696 | -0.39(-1.59%) |
Aug 27, 2010 | 24.62 | 24.79 | 24.25 | 24.74 | 6,051,503 | +0.21(+0.87%) |
Aug 26, 2010 | 24.53 | 24.60 | 24.32 | 24.53 | 7,435,219 | -0.06(-0.24%) |
Aug 25, 2010 | 24.64 | 24.77 | 24.29 | 24.59 | 103,756 | -0.46(-1.83%) |
Aug 24, 2010 | 24.81 | 25.20 | 24.78 | 25.04 | 3,005 | +0.03(+0.14%) |
Aug 23, 2010 | 24.84 | 25.18 | 24.83 | 25.01 | 4,788,466 | +0.24(+0.96%) |
Aug 20, 2010 | 24.44 | 24.82 | 24.44 | 24.77 | 6,298,216 | +0.15(+0.60%) |
Aug 19, 2010 | 24.79 | 24.86 | 24.56 | 24.62 | 1,409 | -0.25(-1.00%) |
Aug 18, 2010 | 25.18 | 25.21 | 24.74 | 24.87 | 6,597,394 | -0.34(-1.34%) |
Aug 17, 2010 | 24.99 | 25.34 | 24.87 | 25.21 | 6,468,406 | +0.38(+1.54%) |
Aug 16, 2010 | 24.64 | 24.84 | 24.53 | 24.83 | 4,489,249 | +0.07(+0.27%) |
Aug 13, 2010 | 24.76 | 24.91 | 24.57 | 24.76 | 4,342,988 | +0.06(+0.25%) |
Aug 12, 2010 | 24.43 | 24.80 | 24.31 | 24.70 | 6,003,647 | +0.05(+0.21%) |
Aug 11, 2010 | 24.67 | 24.75 | 24.53 | 24.65 | 5,295,810 | +0.10(+0.41%) |
Aug 10, 2010 | 24.55 | 25.13 | 24.51 | 24.55 | 532 | -0.28(-1.14%) |
Aug 09, 2010 | 24.70 | 24.86 | 24.62 | 24.83 | 3,325,741 | +0.20(+0.82%) |
Aug 06, 2010 | 24.62 | 24.63 | 24.24 | 24.62 | 4,575,129 | +0.07(+0.28%) |
Aug 05, 2010 | 24.38 | 24.56 | 24.32 | 24.56 | 3,324,191 | +0.03(+0.11%) |
Aug 04, 2010 | 24.31 | 24.59 | 24.20 | 24.53 | 5,100,487 | +0.21(+0.88%) |
Aug 03, 2010 | 24.29 | 24.60 | 24.17 | 24.31 | 5,696,221 | -0.05(-0.19%) |
Aug 02, 2010 | 23.92 | 24.39 | 23.92 | 24.36 | 5,781,087 | +0.68(+2.88%) |
Jul 30, 2010 | 23.68 | 23.80 | 23.25 | 23.68 | 6,440,475 | +0.17(+0.72%) |
Jul 29, 2010 | 24.34 | 24.48 | 23.50 | 23.51 | 8,639,269 | -0.73(-3.00%) |
Jul 28, 2010 | 24.24 | 24.48 | 24.12 | 24.24 | 1,021 | -0.16(-0.67%) |
Jul 27, 2010 | 24.40 | 24.43 | 24.07 | 24.40 | 1,127 | +0.38(+1.57%) |
Jul 26, 2010 | 23.83 | 24.09 | 23.83 | 24.02 | 3,416,938 | +0.11(+0.45%) |
Jul 23, 2010 | 23.78 | 23.97 | 23.62 | 23.91 | 5,447,774 | +0.11(+0.45%) |
Jul 22, 2010 | 23.46 | 23.91 | 23.40 | 23.81 | 25,730 | +0.54(+2.33%) |
Jul 21, 2010 | 23.68 | 23.68 | 23.14 | 23.27 | 4,748,722 | -0.39(-1.67%) |
Jul 20, 2010 | 23.66 | 23.67 | 23.04 | 23.66 | 6,188,891 | +0.32(+1.35%) |
Jul 19, 2010 | 22.88 | 23.44 | 22.88 | 23.34 | 4,586,623 | +0.55(+2.40%) |
Jul 16, 2010 | 22.80 | 23.24 | 22.75 | 22.80 | 3,982,311 | -0.47(-2.04%) |
Jul 15, 2010 | 23.37 | 23.40 | 23.09 | 23.27 | 3,885,180 | -0.10(-0.41%) |
Jul 14, 2010 | 23.06 | 23.38 | 23.00 | 23.37 | 14,611 | +0.19(+0.83%) |
Jul 13, 2010 | 23.25 | 23.30 | 23.00 | 23.18 | 3,887,383 | +0.06(+0.27%) |
Jul 12, 2010 | 22.97 | 23.17 | 22.86 | 23.11 | 3,375,398 | +0.05(+0.22%) |
Jul 09, 2010 | 23.06 | 23.10 | 22.79 | 23.06 | 3,148,607 | +0.08(+0.37%) |
Jul 08, 2010 | 22.79 | 22.98 | 22.66 | 22.98 | 20,243 | +0.32(+1.42%) |
Jul 07, 2010 | 22.06 | 22.68 | 21.92 | 22.66 | 4,872,323 | +0.59(+2.66%) |
Jul 06, 2010 | 21.91 | 22.20 | 21.86 | 22.07 | 3,369 | +0.27(+1.22%) |
Jul 02, 2010 | 21.81 | 22.09 | 21.76 | 21.81 | 6,532,835 | -0.17(-0.80%) |
Jul 01, 2010 | 21.95 | 22.16 | 21.86 | 21.98 | 9,178,900 | +0.14(+0.62%) |
Jun 30, 2010 | 22.16 | 22.28 | 21.77 | 21.84 | 7,989 | -0.28(-1.27%) |
Jun 29, 2010 | 22.13 | 22.70 | 22.08 | 22.13 | 14,814 | -0.52(-2.32%) |
Jun 25, 2010 | 22.65 | 22.76 | 22.48 | 22.65 | 5,477,502 | +0.01(+0.05%) |
Jun 24, 2010 | 22.70 | 22.96 | 22.60 | 22.64 | 4,100,640 | -0.05(-0.20%) |
Jun 23, 2010 | 22.94 | 22.97 | 22.52 | 22.69 | 6,312,401 | -0.36(-1.54%) |
Jun 22, 2010 | 23.66 | 23.68 | 22.95 | 23.04 | 12,259 | -0.54(-2.30%) |
Jun 21, 2010 | 23.91 | 23.98 | 23.49 | 23.58 | 4,446,059 | -0.10(-0.43%) |
Jun 18, 2010 | 23.68 | 23.75 | 23.53 | 23.68 | 6,016,917 | +0.08(+0.36%) |
Jun 17, 2010 | 23.47 | 23.63 | 23.35 | 23.60 | 4,185,234 | +0.10(+0.43%) |
Jun 16, 2010 | 23.12 | 23.55 | 23.12 | 23.50 | 3,742,269 | +0.22(+0.94%) |
Jun 15, 2010 | 23.00 | 23.30 | 22.93 | 23.28 | 5,586,123 | +0.45(+1.98%) |
Jun 14, 2010 | 23.12 | 23.12 | 22.82 | 22.83 | 4,504,880 | -0.07(-0.30%) |
Jun 11, 2010 | 22.79 | 22.95 | 22.66 | 22.89 | 3,601,817 | -0.12(-0.51%) |
Jun 10, 2010 | 22.76 | 23.02 | 22.75 | 23.01 | 4,185,286 | +0.50(+2.23%) |
Jun 09, 2010 | 22.72 | 22.77 | 22.43 | 22.51 | 4,881,750 | -0.14(-0.60%) |
Jun 08, 2010 | 22.16 | 22.67 | 22.04 | 22.65 | 1,418 | +0.47(+2.11%) |
Jun 07, 2010 | 22.07 | 22.57 | 22.01 | 22.18 | 8,559,170 | +0.18(+0.83%) |
Jun 04, 2010 | 21.99 | 22.49 | 21.95 | 21.99 | 8,022,395 | -0.65(-2.85%) |
Jun 03, 2010 | 22.49 | 22.65 | 22.38 | 22.64 | 5,915,500 | +0.24(+1.08%) |
Jun 02, 2010 | 21.90 | 22.40 | 21.79 | 22.40 | 8,124,940 | +0.64(+2.93%) |