Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.59 | 22.98 | 22.59 | 22.74 | 83,145 | +0.24(+1.05%) |
Aug 30, 2010 | 22.94 | 23.54 | 22.50 | 22.50 | 44,727 | -0.52(-2.25%) |
Aug 27, 2010 | 23.08 | 23.56 | 22.54 | 23.02 | 48,727 | +0.16(+0.69%) |
Aug 26, 2010 | 23.66 | 24.07 | 22.84 | 22.87 | 49,270 | -0.80(-3.38%) |
Aug 25, 2010 | 22.71 | 23.75 | 22.60 | 23.66 | 203,594 | +0.90(+3.97%) |
Aug 24, 2010 | 22.88 | 23.09 | 22.71 | 22.76 | 100,302 | -0.22(-0.96%) |
Aug 23, 2010 | 23.42 | 23.56 | 22.96 | 22.98 | 54,930 | -0.40(-1.69%) |
Aug 20, 2010 | 23.63 | 23.97 | 23.13 | 23.37 | 89,513 | -0.34(-1.44%) |
Aug 19, 2010 | 24.50 | 24.57 | 23.63 | 23.72 | 87,677 | -0.83(-3.36%) |
Aug 18, 2010 | 24.01 | 24.78 | 23.95 | 24.54 | 69,529 | +0.40(+1.67%) |
Aug 17, 2010 | 24.56 | 24.70 | 24.01 | 24.14 | 73,483 | -0.13(-0.54%) |
Aug 16, 2010 | 24.64 | 24.64 | 24.08 | 24.27 | 68,212 | -0.37(-1.50%) |
Aug 13, 2010 | 23.82 | 24.73 | 23.72 | 24.64 | 164,328 | +0.69(+2.90%) |
Aug 12, 2010 | 23.88 | 24.16 | 23.81 | 23.95 | 75,072 | -0.26(-1.09%) |
Aug 11, 2010 | 24.46 | 24.46 | 23.89 | 24.21 | 153,972 | -0.60(-2.41%) |
Aug 10, 2010 | 25.03 | 25.10 | 24.38 | 24.81 | 127,843 | -0.52(-2.05%) |
Aug 09, 2010 | 26.13 | 26.13 | 25.05 | 25.32 | 136,032 | -0.67(-2.57%) |
Aug 06, 2010 | 26.20 | 26.47 | 25.18 | 25.99 | 146,273 | -0.41(-1.56%) |
Aug 05, 2010 | 26.56 | 26.86 | 26.26 | 26.41 | 86,928 | -0.39(-1.44%) |
Aug 04, 2010 | 26.47 | 27.05 | 26.47 | 26.79 | 60,964 | +0.35(+1.33%) |
Aug 03, 2010 | 25.78 | 26.65 | 25.78 | 26.44 | 58,745 | -0.05(-0.20%) |
Aug 02, 2010 | 26.87 | 26.90 | 26.18 | 26.49 | 62,443 | -0.32(-1.18%) |
Jul 30, 2010 | 26.32 | 27.18 | 26.32 | 26.81 | 38,735 | +0.14(+0.53%) |
Jul 29, 2010 | 26.62 | 26.89 | 26.02 | 26.67 | 63,604 | +0.23(+0.86%) |
Jul 28, 2010 | 26.68 | 26.78 | 26.23 | 26.44 | 53,309 | -0.39(-1.44%) |
Jul 27, 2010 | 27.04 | 27.78 | 26.33 | 26.83 | 74,645 | -0.01(-0.03%) |
Jul 26, 2010 | 25.33 | 26.87 | 25.17 | 26.84 | 223,018 | +1.41(+5.56%) |
Jul 23, 2010 | 25.52 | 25.67 | 24.34 | 25.42 | 164,842 | -0.25(-0.99%) |
Jul 22, 2010 | 24.33 | 25.70 | 24.23 | 25.68 | 161,670 | +1.52(+6.29%) |
Jul 21, 2010 | 24.31 | 24.46 | 24.06 | 24.16 | 79,685 | -0.08(-0.33%) |
Jul 20, 2010 | 23.87 | 24.38 | 23.87 | 24.24 | 66,175 | +0.09(+0.36%) |
Jul 19, 2010 | 24.17 | 24.31 | 24.00 | 24.15 | 69,640 | -0.02(-0.07%) |
Jul 16, 2010 | 24.10 | 24.39 | 23.99 | 24.17 | 109,074 | +0.01(+0.04%) |
Jul 15, 2010 | 24.24 | 24.33 | 23.98 | 24.16 | 73,080 | -0.05(-0.22%) |
Jul 14, 2010 | 24.45 | 24.74 | 24.14 | 24.21 | 135,573 | -0.26(-1.08%) |
Jul 13, 2010 | 24.02 | 24.55 | 23.81 | 24.47 | 86,189 | +0.79(+3.34%) |
Jul 12, 2010 | 23.75 | 23.88 | 23.41 | 23.68 | 49,254 | -0.20(-0.85%) |
Jul 09, 2010 | 23.73 | 23.93 | 23.50 | 23.88 | 63,101 | +0.11(+0.44%) |
Jul 08, 2010 | 24.02 | 24.02 | 23.24 | 23.78 | 131,751 | -0.07(-0.29%) |
Jul 07, 2010 | 23.66 | 23.97 | 23.61 | 23.85 | 53,442 | +0.25(+1.04%) |
Jul 06, 2010 | 24.56 | 24.84 | 23.50 | 23.60 | 70,513 | -0.56(-2.33%) |
Jul 02, 2010 | 24.52 | 24.52 | 23.95 | 24.17 | 62,083 | -0.22(-0.90%) |
Jul 01, 2010 | 24.16 | 24.50 | 23.75 | 24.38 | 107,148 | +0.32(+1.31%) |
Jun 30, 2010 | 24.17 | 24.59 | 23.95 | 24.07 | 130,906 | -0.17(-0.69%) |
Jun 29, 2010 | 24.92 | 25.25 | 23.94 | 24.24 | 150,836 | -0.53(-2.13%) |
Jun 25, 2010 | 24.82 | 24.98 | 24.36 | 24.76 | 265,444 | -0.04(-0.18%) |
Jun 24, 2010 | 24.29 | 25.16 | 24.10 | 24.81 | 89,374 | +0.47(+1.91%) |
Jun 23, 2010 | 24.19 | 24.44 | 23.98 | 24.34 | 109,542 | +0.11(+0.43%) |
Jun 22, 2010 | 24.60 | 24.89 | 24.24 | 24.24 | 56,945 | -0.18(-0.72%) |
Jun 21, 2010 | 25.03 | 25.04 | 24.31 | 24.41 | 51,588 | -0.29(-1.17%) |
Jun 18, 2010 | 24.82 | 25.03 | 24.49 | 24.70 | 80,614 | -0.04(-0.14%) |
Jun 17, 2010 | 25.17 | 25.17 | 24.60 | 24.74 | 68,184 | -0.40(-1.61%) |
Jun 16, 2010 | 24.50 | 25.29 | 24.50 | 25.14 | 95,726 | +0.64(+2.62%) |
Jun 15, 2010 | 24.55 | 24.55 | 24.07 | 24.50 | 102,818 | -0.06(-0.25%) |
Jun 14, 2010 | 24.47 | 25.05 | 24.22 | 24.56 | 54,371 | +0.15(+0.61%) |
Jun 11, 2010 | 23.92 | 24.59 | 23.92 | 24.41 | 73,384 | +0.37(+1.53%) |
Jun 10, 2010 | 24.00 | 24.29 | 23.73 | 24.04 | 156,037 | +0.34(+1.45%) |
Jun 09, 2010 | 24.22 | 24.43 | 23.52 | 23.70 | 117,228 | -0.30(-1.24%) |
Jun 08, 2010 | 23.56 | 24.00 | 23.45 | 24.00 | 136,053 | +0.40(+1.71%) |
Jun 07, 2010 | 23.81 | 23.90 | 23.46 | 23.59 | 142,534 | -0.11(-0.48%) |
Jun 04, 2010 | 23.65 | 23.82 | 23.59 | 23.71 | 109,034 | -0.33(-1.35%) |
Jun 03, 2010 | 23.95 | 24.18 | 23.76 | 24.03 | 124,878 | +0.02(+0.07%) |
Jun 02, 2010 | 23.49 | 24.16 | 23.49 | 24.02 | 86,299 | +0.51(+2.17%) |