Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.17 | 24.83 | 24.06 | 24.19 | 1,132 | -0.22(-0.90%) |
Aug 30, 2010 | 24.41 | 24.87 | 24.28 | 24.41 | 171,548 | -0.16(-0.65%) |
Aug 27, 2010 | 24.57 | 24.68 | 23.67 | 24.57 | 113,252 | +0.55(+2.28%) |
Aug 26, 2010 | 24.57 | 24.83 | 23.92 | 24.02 | 514 | -0.52(-2.12%) |
Aug 25, 2010 | 23.77 | 24.64 | 23.63 | 24.54 | 508 | +0.51(+2.13%) |
Aug 24, 2010 | 23.93 | 24.28 | 23.52 | 24.03 | 2,066 | -0.21(-0.87%) |
Aug 23, 2010 | 25.24 | 25.52 | 24.21 | 24.24 | 182,736 | -0.94(-3.75%) |
Aug 20, 2010 | 24.87 | 25.23 | 24.63 | 25.18 | 138,332 | +0.26(+1.06%) |
Aug 19, 2010 | 26.04 | 26.17 | 24.82 | 24.92 | 1,775 | -1.27(-4.85%) |
Aug 18, 2010 | 26.20 | 26.68 | 25.79 | 26.19 | 7,977 | +0.04(+0.13%) |
Aug 17, 2010 | 25.52 | 26.61 | 25.49 | 26.15 | 1,226 | +0.87(+3.46%) |
Aug 16, 2010 | 24.92 | 25.38 | 24.63 | 25.28 | 147,003 | +0.24(+0.95%) |
Aug 13, 2010 | 25.04 | 25.30 | 24.74 | 25.04 | 161,252 | -0.03(-0.11%) |
Aug 12, 2010 | 24.50 | 25.10 | 24.34 | 25.07 | 282,527 | +0.08(+0.32%) |
Aug 11, 2010 | 25.37 | 25.45 | 24.78 | 24.99 | 269,442 | -0.82(-3.18%) |
Aug 10, 2010 | 26.19 | 26.21 | 25.71 | 25.81 | 236,143 | -0.65(-2.47%) |
Aug 09, 2010 | 27.35 | 27.42 | 26.07 | 26.46 | 224,977 | -0.69(-2.54%) |
Aug 06, 2010 | 27.15 | 27.37 | 26.31 | 27.15 | 269,851 | -0.19(-0.71%) |
Aug 05, 2010 | 27.93 | 28.79 | 27.27 | 27.35 | 417,797 | -0.66(-2.36%) |
Aug 04, 2010 | 27.40 | 28.05 | 27.31 | 28.01 | 140,912 | +0.68(+2.49%) |
Aug 03, 2010 | 27.03 | 27.86 | 26.85 | 27.33 | 199,962 | +0.10(+0.36%) |
Aug 02, 2010 | 26.85 | 27.39 | 26.83 | 27.23 | 177,114 | +0.79(+2.97%) |
Jul 30, 2010 | 26.45 | 26.77 | 25.86 | 26.45 | 104,164 | +0.04(+0.13%) |
Jul 29, 2010 | 26.45 | 26.85 | 25.72 | 26.41 | 130,472 | +0.25(+0.95%) |
Jul 28, 2010 | 26.16 | 26.35 | 25.91 | 26.16 | 825 | +0.09(+0.34%) |
Jul 27, 2010 | 26.76 | 27.36 | 26.04 | 26.08 | 166,820 | -0.52(-1.96%) |
Jul 26, 2010 | 25.93 | 26.64 | 25.70 | 26.60 | 188,734 | +0.82(+3.19%) |
Jul 23, 2010 | 25.78 | 26.18 | 25.43 | 25.78 | 244,668 | +0.08(+0.31%) |
Jul 22, 2010 | 25.30 | 26.11 | 25.25 | 25.70 | 361,818 | +0.81(+3.26%) |
Jul 21, 2010 | 25.17 | 25.43 | 24.70 | 24.88 | 148,292 | -0.10(-0.39%) |
Jul 20, 2010 | 24.34 | 25.01 | 24.13 | 24.98 | 160,190 | +0.33(+1.33%) |
Jul 19, 2010 | 24.21 | 24.71 | 23.74 | 24.65 | 250,125 | +0.51(+2.12%) |
Jul 16, 2010 | 24.14 | 25.15 | 24.00 | 24.14 | 198,032 | -1.13(-4.47%) |
Jul 15, 2010 | 25.85 | 25.85 | 25.00 | 25.27 | 132,791 | -0.47(-1.82%) |
Jul 14, 2010 | 25.58 | 25.88 | 25.38 | 25.74 | 164,590 | +0.11(+0.41%) |
Jul 13, 2010 | 25.63 | 25.79 | 24.93 | 25.63 | 2,016 | +0.85(+3.42%) |
Jul 12, 2010 | 24.98 | 25.36 | 24.42 | 24.79 | 161,829 | -0.34(-1.37%) |
Jul 09, 2010 | 25.13 | 25.20 | 24.65 | 25.13 | 132,780 | +0.23(+0.92%) |
Jul 08, 2010 | 24.90 | 25.02 | 24.33 | 24.90 | 612 | +0.53(+2.17%) |
Jul 07, 2010 | 23.89 | 24.57 | 23.76 | 24.37 | 250,692 | +0.64(+2.68%) |
Jul 06, 2010 | 23.74 | 24.81 | 23.60 | 23.74 | 1,031 | -0.71(-2.89%) |
Jul 02, 2010 | 24.44 | 24.75 | 23.96 | 24.44 | 148,352 | -0.06(-0.25%) |
Jul 01, 2010 | 24.82 | 25.14 | 24.26 | 24.50 | 158,349 | -0.35(-1.42%) |
Jun 30, 2010 | 24.86 | 26.08 | 24.72 | 24.86 | 2,172 | -0.43(-1.71%) |
Jun 29, 2010 | 25.82 | 25.82 | 24.89 | 25.29 | 321,277 | -0.77(-2.95%) |
Jun 25, 2010 | 26.06 | 26.49 | 25.91 | 26.06 | 491,593 | -0.38(-1.44%) |
Jun 24, 2010 | 26.44 | 27.02 | 26.34 | 26.44 | 117 | -0.46(-1.71%) |
Jun 23, 2010 | 26.92 | 27.36 | 26.30 | 26.90 | 182,655 | -0.15(-0.55%) |
Jun 22, 2010 | 27.05 | 28.04 | 27.01 | 27.05 | 579 | -0.53(-1.92%) |
Jun 21, 2010 | 28.30 | 28.32 | 27.40 | 27.58 | 168,402 | -0.45(-1.61%) |
Jun 18, 2010 | 28.03 | 28.41 | 27.42 | 28.03 | 206,715 | -0.04(-0.13%) |
Jun 17, 2010 | 28.14 | 28.34 | 27.53 | 28.06 | 134,566 | -0.02(-0.06%) |
Jun 16, 2010 | 28.20 | 28.46 | 27.88 | 28.08 | 198,843 | -0.42(-1.46%) |
Jun 15, 2010 | 28.49 | 28.73 | 27.44 | 28.49 | 1,006 | +0.88(+3.20%) |
Jun 14, 2010 | 28.16 | 28.57 | 27.46 | 27.61 | 252,166 | -0.22(-0.79%) |
Jun 11, 2010 | 26.48 | 28.29 | 26.47 | 27.83 | 245,582 | +1.17(+4.41%) |
Jun 10, 2010 | 26.66 | 26.74 | 25.86 | 26.66 | 935 | +1.02(+4.00%) |
Jun 09, 2010 | 25.90 | 26.59 | 25.36 | 25.63 | 196,383 | -0.17(-0.65%) |
Jun 08, 2010 | 25.99 | 26.25 | 25.11 | 25.80 | 233,880 | -0.15(-0.58%) |
Jun 07, 2010 | 26.80 | 27.09 | 25.80 | 25.95 | 206,585 | -0.80(-3.00%) |
Jun 04, 2010 | 26.76 | 27.48 | 26.61 | 26.76 | 245,064 | -1.32(-4.69%) |
Jun 03, 2010 | 27.72 | 28.22 | 27.45 | 28.07 | 117,230 | +0.61(+2.22%) |
Jun 02, 2010 | 27.46 | 27.69 | 26.63 | 27.46 | 199,306 | +0.71(+2.64%) |