Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.65 | 22.96 | 22.49 | 22.70 | 649,885 | -0.04(-0.16%) |
Aug 30, 2010 | 23.16 | 23.24 | 22.72 | 22.73 | 380,393 | -0.52(-2.22%) |
Aug 27, 2010 | 23.25 | 23.29 | 22.49 | 23.25 | 581,652 | +0.57(+2.53%) |
Aug 26, 2010 | 22.90 | 23.11 | 22.60 | 22.68 | 335,308 | -0.16(-0.71%) |
Aug 25, 2010 | 22.33 | 22.89 | 22.20 | 22.84 | 343,210 | +0.31(+1.36%) |
Aug 24, 2010 | 22.30 | 22.73 | 22.12 | 22.53 | 443,153 | -0.18(-0.78%) |
Aug 23, 2010 | 23.27 | 23.33 | 22.70 | 22.71 | 519,051 | -0.32(-1.40%) |
Aug 20, 2010 | 22.98 | 23.06 | 22.66 | 23.03 | 149,962 | -0.03(-0.14%) |
Aug 19, 2010 | 23.63 | 23.68 | 22.97 | 23.06 | 193,614 | -0.67(-2.84%) |
Aug 18, 2010 | 23.66 | 23.97 | 23.39 | 23.74 | 580,413 | +0.10(+0.41%) |
Aug 17, 2010 | 23.50 | 23.85 | 23.38 | 23.64 | 176,663 | +0.42(+1.81%) |
Aug 16, 2010 | 22.97 | 23.37 | 22.82 | 23.22 | 255,115 | +0.14(+0.59%) |
Aug 13, 2010 | 23.08 | 23.33 | 23.07 | 23.08 | 318,020 | -0.32(-1.36%) |
Aug 12, 2010 | 23.04 | 23.50 | 23.01 | 23.40 | 651,079 | -0.11(-0.45%) |
Aug 11, 2010 | 23.96 | 23.97 | 23.45 | 23.51 | 468,409 | -1.13(-4.59%) |
Aug 10, 2010 | 24.64 | 24.78 | 24.27 | 24.64 | 1,733 | -0.29(-1.15%) |
Aug 09, 2010 | 24.77 | 25.01 | 24.66 | 24.92 | 635,231 | +0.31(+1.26%) |
Aug 06, 2010 | 24.61 | 24.72 | 24.12 | 24.61 | 455,808 | -0.22(-0.88%) |
Aug 05, 2010 | 24.99 | 25.06 | 24.78 | 24.83 | 409,838 | -0.31(-1.24%) |
Aug 04, 2010 | 25.01 | 25.21 | 24.96 | 25.14 | 549,764 | +0.29(+1.17%) |
Aug 03, 2010 | 24.94 | 25.22 | 24.65 | 24.85 | 999,236 | -0.22(-0.87%) |
Aug 02, 2010 | 25.06 | 25.21 | 24.85 | 25.07 | 246,779 | +0.42(+1.72%) |
Jul 30, 2010 | 24.65 | 24.87 | 24.23 | 24.65 | 270,007 | -0.01(-0.03%) |
Jul 29, 2010 | 24.82 | 25.00 | 24.21 | 24.65 | 355,927 | +0.04(+0.16%) |
Jul 28, 2010 | 25.00 | 25.15 | 24.50 | 24.62 | 462,286 | -0.43(-1.73%) |
Jul 27, 2010 | 25.28 | 25.47 | 24.99 | 25.05 | 790,036 | -0.02(-0.10%) |
Jul 26, 2010 | 24.67 | 25.11 | 24.50 | 25.07 | 986,729 | +0.50(+2.05%) |
Jul 23, 2010 | 23.92 | 24.61 | 23.84 | 24.57 | 134,842 | +0.52(+2.17%) |
Jul 22, 2010 | 23.56 | 24.12 | 23.52 | 24.05 | 276,517 | +0.86(+3.73%) |
Jul 21, 2010 | 23.85 | 23.85 | 23.13 | 23.18 | 463,569 | -0.48(-2.01%) |
Jul 20, 2010 | 22.91 | 23.67 | 22.85 | 23.66 | 310,832 | +0.43(+1.86%) |
Jul 19, 2010 | 23.23 | 23.29 | 22.81 | 23.23 | 696,105 | +0.10(+0.44%) |
Jul 16, 2010 | 23.13 | 23.90 | 23.08 | 23.13 | 287,413 | -0.91(-3.79%) |
Jul 15, 2010 | 24.34 | 24.34 | 23.73 | 24.04 | 386,531 | -0.21(-0.85%) |
Jul 14, 2010 | 24.34 | 24.41 | 24.07 | 24.25 | 282,254 | -0.16(-0.66%) |
Jul 13, 2010 | 23.87 | 24.49 | 23.85 | 24.41 | 1,199,499 | +0.83(+3.51%) |
Jul 12, 2010 | 23.76 | 23.94 | 23.35 | 23.58 | 470,188 | -0.25(-1.05%) |
Jul 09, 2010 | 23.83 | 23.85 | 23.47 | 23.83 | 511,354 | +0.34(+1.43%) |
Jul 08, 2010 | 23.39 | 23.51 | 23.13 | 23.50 | 720,123 | +0.41(+1.77%) |
Jul 07, 2010 | 22.38 | 23.13 | 22.38 | 23.09 | 1,746,291 | +0.75(+3.38%) |
Jul 06, 2010 | 23.04 | 23.22 | 22.20 | 22.33 | 1,056,028 | -0.35(-1.53%) |
Jul 02, 2010 | 22.68 | 23.07 | 22.52 | 22.68 | 673,212 | -0.26(-1.13%) |
Jul 01, 2010 | 23.14 | 23.21 | 22.39 | 22.94 | 1,869,902 | -0.16(-0.68%) |
Jun 30, 2010 | 23.31 | 23.66 | 23.05 | 23.10 | 1,061,783 | -0.22(-0.95%) |
Jun 29, 2010 | 23.94 | 23.94 | 23.22 | 23.32 | 959,972 | -1.06(-4.34%) |
Jun 25, 2010 | 24.38 | 24.45 | 23.79 | 24.38 | 229,165 | +0.46(+1.91%) |
Jun 24, 2010 | 24.07 | 24.31 | 23.88 | 23.92 | 616,648 | -0.35(-1.45%) |
Jun 23, 2010 | 24.34 | 24.55 | 24.01 | 24.27 | 271,290 | -0.07(-0.29%) |
Jun 22, 2010 | 24.95 | 25.25 | 24.34 | 24.34 | 299,821 | -0.55(-2.22%) |
Jun 21, 2010 | 25.48 | 25.60 | 24.72 | 24.89 | 387,305 | -0.21(-0.83%) |
Jun 18, 2010 | 25.10 | 25.32 | 24.98 | 25.10 | 372,197 | +0.01(+0.03%) |
Jun 17, 2010 | 25.26 | 25.33 | 24.81 | 25.09 | 549,920 | +0.00(+0.00%) |
Jun 16, 2010 | 25.05 | 25.35 | 24.96 | 25.09 | 371,739 | -0.11(-0.45%) |
Jun 15, 2010 | 24.88 | 25.28 | 24.73 | 25.21 | 462,488 | +0.59(+2.40%) |
Jun 14, 2010 | 24.78 | 25.07 | 24.57 | 24.62 | 650,762 | +0.12(+0.48%) |
Jun 11, 2010 | 23.91 | 24.50 | 23.90 | 24.50 | 454,614 | +0.33(+1.35%) |
Jun 10, 2010 | 23.81 | 24.18 | 23.73 | 24.17 | 510,482 | +0.74(+3.18%) |
Jun 09, 2010 | 23.61 | 23.94 | 23.30 | 23.43 | 562,992 | +0.03(+0.12%) |
Jun 08, 2010 | 23.56 | 23.69 | 23.03 | 23.40 | 3,498,962 | -0.05(-0.22%) |
Jun 07, 2010 | 24.12 | 24.23 | 23.45 | 23.45 | 1,141,066 | -0.59(-2.46%) |
Jun 04, 2010 | 24.04 | 24.88 | 23.96 | 24.04 | 1,141,282 | -1.32(-5.19%) |
Jun 03, 2010 | 25.08 | 25.41 | 24.99 | 25.36 | 766,085 | +0.32(+1.28%) |
Jun 02, 2010 | 24.53 | 25.04 | 24.33 | 25.04 | 700,696 | +0.58(+2.36%) |