Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.20 | 23.42 | 23.06 | 23.20 | 224 | -0.12(-0.50%) |
Aug 30, 2010 | 23.60 | 23.71 | 23.30 | 23.32 | 745,356 | -0.37(-1.56%) |
Aug 27, 2010 | 23.69 | 23.72 | 23.07 | 23.69 | 150,178 | +0.49(+2.11%) |
Aug 26, 2010 | 23.41 | 23.59 | 23.18 | 23.20 | 293,515 | -0.10(-0.42%) |
Aug 25, 2010 | 23.12 | 23.36 | 22.82 | 23.30 | 246,430 | +0.05(+0.21%) |
Aug 24, 2010 | 23.31 | 23.46 | 23.05 | 23.25 | 269,639 | -0.45(-1.90%) |
Aug 23, 2010 | 24.11 | 24.20 | 23.69 | 23.70 | 134,388 | -0.27(-1.12%) |
Aug 20, 2010 | 24.03 | 24.03 | 23.71 | 23.96 | 395,828 | -0.12(-0.50%) |
Aug 19, 2010 | 24.47 | 24.51 | 23.94 | 24.08 | 218,557 | -0.50(-2.05%) |
Aug 18, 2010 | 24.50 | 24.70 | 24.33 | 24.59 | 641,712 | +0.04(+0.16%) |
Aug 17, 2010 | 24.39 | 24.75 | 24.29 | 24.55 | 114,987 | +0.47(+1.96%) |
Aug 16, 2010 | 23.77 | 24.16 | 23.74 | 24.08 | 70,876 | -0.01(-0.06%) |
Aug 13, 2010 | 24.09 | 24.22 | 24.05 | 24.09 | 77,316 | -0.08(-0.33%) |
Aug 12, 2010 | 24.01 | 24.26 | 23.83 | 24.17 | 311,318 | -0.20(-0.80%) |
Aug 11, 2010 | 24.74 | 24.88 | 24.26 | 24.37 | 524,839 | -0.91(-3.60%) |
Aug 10, 2010 | 25.15 | 25.40 | 25.07 | 25.27 | 441,764 | -0.26(-1.01%) |
Aug 09, 2010 | 25.60 | 25.60 | 25.40 | 25.53 | 39,946 | +0.18(+0.70%) |
Aug 06, 2010 | 25.35 | 25.42 | 25.01 | 25.35 | 106,659 | -0.13(-0.51%) |
Aug 05, 2010 | 25.33 | 25.53 | 25.27 | 25.48 | 196,849 | -0.03(-0.12%) |
Aug 04, 2010 | 25.36 | 25.52 | 25.33 | 25.51 | 182,690 | +0.23(+0.90%) |
Aug 03, 2010 | 25.28 | 25.44 | 25.19 | 25.29 | 129,314 | -0.15(-0.58%) |
Aug 02, 2010 | 25.47 | 25.48 | 25.22 | 25.43 | 458,261 | +0.42(+1.67%) |
Jul 30, 2010 | 25.02 | 25.07 | 24.51 | 25.02 | 147,391 | +0.08(+0.30%) |
Jul 29, 2010 | 25.29 | 25.29 | 24.71 | 24.94 | 155,962 | -0.08(-0.30%) |
Jul 28, 2010 | 25.09 | 25.15 | 24.94 | 25.02 | 150,627 | -0.12(-0.50%) |
Jul 27, 2010 | 25.61 | 25.61 | 25.10 | 25.14 | 499,307 | -0.21(-0.84%) |
Jul 26, 2010 | 25.13 | 25.36 | 24.96 | 25.35 | 170,392 | +0.41(+1.64%) |
Jul 23, 2010 | 24.44 | 24.99 | 24.42 | 24.94 | 203,298 | +0.47(+1.91%) |
Jul 22, 2010 | 24.12 | 24.54 | 24.11 | 24.48 | 288,335 | +0.71(+2.98%) |
Jul 21, 2010 | 23.98 | 24.11 | 23.60 | 23.77 | 289,839 | -0.11(-0.47%) |
Jul 20, 2010 | 23.26 | 23.89 | 23.08 | 23.88 | 217,587 | +0.37(+1.57%) |
Jul 19, 2010 | 23.49 | 23.56 | 23.20 | 23.51 | 262,639 | +0.17(+0.73%) |
Jul 16, 2010 | 23.34 | 23.92 | 23.31 | 23.34 | 260,034 | -0.80(-3.30%) |
Jul 15, 2010 | 24.12 | 24.18 | 23.78 | 24.14 | 181,193 | -0.04(-0.18%) |
Jul 14, 2010 | 24.17 | 24.30 | 24.00 | 24.18 | 187,084 | +0.04(+0.15%) |
Jul 13, 2010 | 23.85 | 24.26 | 23.85 | 24.15 | 167,919 | +0.49(+2.09%) |
Jul 12, 2010 | 23.81 | 23.83 | 23.49 | 23.65 | 105,925 | -0.12(-0.52%) |
Jul 09, 2010 | 23.78 | 23.78 | 23.46 | 23.78 | 109,588 | +0.20(+0.87%) |
Jul 08, 2010 | 23.50 | 23.67 | 23.29 | 23.57 | 224 | +0.31(+1.32%) |
Jul 07, 2010 | 22.61 | 23.30 | 22.52 | 23.26 | 372,771 | +0.74(+3.28%) |
Jul 06, 2010 | 22.84 | 23.00 | 22.34 | 22.52 | 212,818 | +0.02(+0.10%) |
Jul 02, 2010 | 22.50 | 22.86 | 22.40 | 22.50 | 146,083 | -0.21(-0.92%) |
Jul 01, 2010 | 22.82 | 22.93 | 22.33 | 22.71 | 449,984 | -0.16(-0.72%) |
Jun 30, 2010 | 23.08 | 23.31 | 22.82 | 22.88 | 305,883 | -0.16(-0.68%) |
Jun 29, 2010 | 23.63 | 23.68 | 22.86 | 23.03 | 300,007 | -1.05(-4.37%) |
Jun 25, 2010 | 24.08 | 24.14 | 23.76 | 24.08 | 280,876 | +0.20(+0.84%) |
Jun 24, 2010 | 24.17 | 24.28 | 23.84 | 23.88 | 295,306 | -0.45(-1.85%) |
Jun 23, 2010 | 24.43 | 24.55 | 24.12 | 24.33 | 332,755 | -0.09(-0.38%) |
Jun 22, 2010 | 25.06 | 25.16 | 24.40 | 24.43 | 307,272 | -0.59(-2.36%) |
Jun 21, 2010 | 25.30 | 25.62 | 24.87 | 25.02 | 125,400 | +0.03(+0.11%) |
Jun 18, 2010 | 24.99 | 25.08 | 24.85 | 24.99 | 121,196 | +0.06(+0.25%) |
Jun 17, 2010 | 25.07 | 25.08 | 24.63 | 24.93 | 174,057 | +0.04(+0.18%) |
Jun 16, 2010 | 24.77 | 25.05 | 24.76 | 24.88 | 271,980 | -0.05(-0.20%) |
Jun 15, 2010 | 24.63 | 24.97 | 24.44 | 24.93 | 158,531 | +0.65(+2.69%) |
Jun 14, 2010 | 24.50 | 24.71 | 24.22 | 24.28 | 368,568 | +0.03(+0.13%) |
Jun 11, 2010 | 23.83 | 24.27 | 23.81 | 24.25 | 496,592 | +0.12(+0.50%) |
Jun 10, 2010 | 23.65 | 24.13 | 23.65 | 24.13 | 609,580 | +0.84(+3.59%) |
Jun 09, 2010 | 23.40 | 23.83 | 23.21 | 23.29 | 329,469 | +0.01(+0.06%) |
Jun 08, 2010 | 23.18 | 23.33 | 22.84 | 23.28 | 852,801 | +0.18(+0.79%) |
Jun 07, 2010 | 23.75 | 23.75 | 23.09 | 23.10 | 332,762 | -0.59(-2.49%) |
Jun 04, 2010 | 23.69 | 24.39 | 23.60 | 23.69 | 473,281 | -1.14(-4.60%) |
Jun 03, 2010 | 24.89 | 24.89 | 24.58 | 24.83 | 197,355 | +0.16(+0.67%) |
Jun 02, 2010 | 24.28 | 24.67 | 24.03 | 24.67 | 643,136 | +0.63(+2.60%) |