Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.99 | 22.45 | 21.85 | 22.02 | 361,714 | -0.06(-0.26%) |
Aug 30, 2010 | 22.38 | 22.52 | 22.04 | 22.08 | 342,428 | -0.50(-2.19%) |
Aug 27, 2010 | 22.15 | 22.61 | 21.63 | 22.58 | 376,946 | +0.72(+3.31%) |
Aug 26, 2010 | 22.12 | 22.32 | 21.73 | 21.85 | 195,161 | -0.25(-1.12%) |
Aug 25, 2010 | 21.59 | 22.19 | 21.45 | 22.10 | 340,267 | +0.30(+1.35%) |
Aug 24, 2010 | 21.74 | 22.26 | 21.03 | 21.80 | 504,907 | -0.32(-1.46%) |
Aug 23, 2010 | 23.14 | 23.14 | 22.06 | 22.13 | 431,135 | -0.70(-3.05%) |
Aug 20, 2010 | 23.54 | 23.57 | 22.50 | 22.82 | 1,289,940 | -2.06(-8.27%) |
Aug 19, 2010 | 25.21 | 25.40 | 24.88 | 24.88 | 320,566 | -0.36(-1.43%) |
Aug 18, 2010 | 25.25 | 25.35 | 24.69 | 25.24 | 381,336 | +0.04(+0.15%) |
Aug 17, 2010 | 25.00 | 25.54 | 24.75 | 25.20 | 471,189 | +0.50(+2.04%) |
Aug 16, 2010 | 24.89 | 25.22 | 24.54 | 24.70 | 375,104 | -0.23(-0.92%) |
Aug 13, 2010 | 24.96 | 25.18 | 24.50 | 24.93 | 150,821 | -0.04(-0.15%) |
Aug 12, 2010 | 24.53 | 25.36 | 24.53 | 24.97 | 222,673 | +0.07(+0.27%) |
Aug 11, 2010 | 25.03 | 25.03 | 24.58 | 24.90 | 175,518 | -0.67(-2.61%) |
Aug 10, 2010 | 25.53 | 25.72 | 25.11 | 25.57 | 238,639 | -0.29(-1.10%) |
Aug 09, 2010 | 25.77 | 26.36 | 25.57 | 25.85 | 187,754 | +0.23(+0.89%) |
Aug 06, 2010 | 25.95 | 26.07 | 24.76 | 25.62 | 208,583 | -0.60(-2.29%) |
Aug 05, 2010 | 26.07 | 26.36 | 25.84 | 26.22 | 133,179 | +0.00(+0.00%) |
Aug 04, 2010 | 25.82 | 26.29 | 25.80 | 26.22 | 268,519 | +0.51(+2.00%) |
Aug 03, 2010 | 25.71 | 25.87 | 25.28 | 25.71 | 215,051 | -0.03(-0.11%) |
Aug 02, 2010 | 25.65 | 25.88 | 25.14 | 25.74 | 119,792 | +0.53(+2.12%) |
Jul 30, 2010 | 25.20 | 25.42 | 24.85 | 25.20 | 211,063 | -0.18(-0.71%) |
Jul 29, 2010 | 26.18 | 26.53 | 25.22 | 25.38 | 171,764 | -0.56(-2.17%) |
Jul 28, 2010 | 26.16 | 26.49 | 25.75 | 25.95 | 137,823 | -0.28(-1.05%) |
Jul 27, 2010 | 26.63 | 26.94 | 26.16 | 26.22 | 138,560 | -0.30(-1.15%) |
Jul 26, 2010 | 26.05 | 26.53 | 25.50 | 26.53 | 165,393 | +0.66(+2.54%) |
Jul 23, 2010 | 24.47 | 25.95 | 24.44 | 25.87 | 320,740 | +1.22(+4.94%) |
Jul 22, 2010 | 24.06 | 24.71 | 24.02 | 24.65 | 261,931 | +0.99(+4.19%) |
Jul 21, 2010 | 23.83 | 24.00 | 23.49 | 23.66 | 178,902 | -0.04(-0.16%) |
Jul 20, 2010 | 22.91 | 23.74 | 22.63 | 23.70 | 122,160 | +0.48(+2.05%) |
Jul 19, 2010 | 23.27 | 23.43 | 22.81 | 23.22 | 141,623 | +0.08(+0.33%) |
Jul 16, 2010 | 23.98 | 24.15 | 22.97 | 23.15 | 408,566 | -1.06(-4.37%) |
Jul 15, 2010 | 24.02 | 24.35 | 23.59 | 24.20 | 173,888 | +0.13(+0.55%) |
Jul 14, 2010 | 24.05 | 24.26 | 23.75 | 24.07 | 135,663 | -0.11(-0.47%) |
Jul 13, 2010 | 23.66 | 24.39 | 23.61 | 24.18 | 378,821 | +0.89(+3.84%) |
Jul 12, 2010 | 23.26 | 23.40 | 22.79 | 23.29 | 234,575 | -0.03(-0.12%) |
Jul 09, 2010 | 23.09 | 23.41 | 22.93 | 23.32 | 236,118 | +0.11(+0.49%) |
Jul 08, 2010 | 23.12 | 23.31 | 22.74 | 23.20 | 183,230 | +0.17(+0.74%) |
Jul 07, 2010 | 22.33 | 23.11 | 22.31 | 23.03 | 161,934 | +0.78(+3.51%) |
Jul 06, 2010 | 23.21 | 23.42 | 22.01 | 22.25 | 226,182 | -0.59(-2.58%) |
Jul 02, 2010 | 23.26 | 23.33 | 22.76 | 22.84 | 134,625 | -0.30(-1.32%) |
Jul 01, 2010 | 22.76 | 23.31 | 22.40 | 23.15 | 229,411 | +0.33(+1.46%) |
Jun 30, 2010 | 22.75 | 23.26 | 22.65 | 22.81 | 211,927 | +0.00(+0.00%) |
Jun 29, 2010 | 23.27 | 23.37 | 22.63 | 22.81 | 172,858 | -0.96(-4.04%) |
Jun 25, 2010 | 23.53 | 23.90 | 23.20 | 23.78 | 317,012 | +0.22(+0.93%) |
Jun 24, 2010 | 24.42 | 24.57 | 23.50 | 23.56 | 371,314 | -1.00(-4.07%) |
Jun 23, 2010 | 24.41 | 24.97 | 24.17 | 24.56 | 422,903 | +0.12(+0.51%) |
Jun 22, 2010 | 25.31 | 25.77 | 24.37 | 24.43 | 354,639 | -0.76(-3.02%) |
Jun 21, 2010 | 25.45 | 25.79 | 24.93 | 25.19 | 575,249 | -0.10(-0.41%) |
Jun 18, 2010 | 24.93 | 25.43 | 24.68 | 25.30 | 516,723 | +0.45(+1.80%) |
Jun 17, 2010 | 25.02 | 25.02 | 24.58 | 24.85 | 218,166 | -0.08(-0.31%) |
Jun 16, 2010 | 24.54 | 25.26 | 24.52 | 24.93 | 286,879 | +0.13(+0.54%) |
Jun 15, 2010 | 24.99 | 24.99 | 24.33 | 24.79 | 267,323 | +0.06(+0.23%) |
Jun 14, 2010 | 24.06 | 25.02 | 24.01 | 24.74 | 372,880 | +0.94(+3.96%) |
Jun 11, 2010 | 23.33 | 24.15 | 23.29 | 23.79 | 226,613 | +0.14(+0.60%) |
Jun 10, 2010 | 23.22 | 23.68 | 23.22 | 23.65 | 158,499 | +0.81(+3.54%) |
Jun 09, 2010 | 23.02 | 23.56 | 22.60 | 22.84 | 233,346 | +0.08(+0.33%) |
Jun 08, 2010 | 23.35 | 23.67 | 22.49 | 22.77 | 368,560 | -0.56(-2.41%) |
Jun 07, 2010 | 23.88 | 24.34 | 23.32 | 23.33 | 552,885 | -0.41(-1.72%) |
Jun 04, 2010 | 24.26 | 24.34 | 23.69 | 23.74 | 272,319 | -1.18(-4.74%) |
Jun 03, 2010 | 24.71 | 25.09 | 24.61 | 24.92 | 195,711 | +0.38(+1.55%) |
Jun 02, 2010 | 23.87 | 24.54 | 23.34 | 24.54 | 457,770 | +0.68(+2.83%) |