Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.16 | 21.73 | 21.02 | 21.14 | 25,405 | -0.19(-0.88%) |
Aug 30, 2010 | 22.43 | 22.63 | 21.27 | 21.32 | 1,342,204 | -1.16(-5.17%) |
Aug 27, 2010 | 21.74 | 22.55 | 21.43 | 22.49 | 1,162,761 | +0.25(+1.11%) |
Aug 26, 2010 | 22.24 | 22.69 | 21.73 | 22.24 | 2,581,671 | +0.22(+1.00%) |
Aug 25, 2010 | 21.24 | 22.16 | 20.92 | 22.02 | 2,049,455 | +0.54(+2.49%) |
Aug 24, 2010 | 22.19 | 22.19 | 21.44 | 21.48 | 140 | -1.03(-4.56%) |
Aug 23, 2010 | 22.71 | 23.07 | 22.44 | 22.51 | 1,380,304 | -0.07(-0.30%) |
Aug 20, 2010 | 22.67 | 22.67 | 22.29 | 22.58 | 1,148,795 | -0.18(-0.78%) |
Aug 19, 2010 | 23.30 | 23.49 | 22.52 | 22.76 | 140 | -0.69(-2.93%) |
Aug 18, 2010 | 23.50 | 23.63 | 23.00 | 23.45 | 1,292,185 | -0.05(-0.22%) |
Aug 17, 2010 | 23.58 | 24.03 | 23.39 | 23.50 | 1,146,507 | +0.22(+0.95%) |
Aug 16, 2010 | 22.71 | 23.57 | 22.52 | 23.28 | 1,270,798 | +0.37(+1.63%) |
Aug 13, 2010 | 22.90 | 23.58 | 22.87 | 22.90 | 952,187 | -0.58(-2.46%) |
Aug 12, 2010 | 23.38 | 23.74 | 23.17 | 23.48 | 1,332,633 | -0.45(-1.88%) |
Aug 11, 2010 | 24.87 | 24.87 | 23.75 | 23.93 | 1,599,696 | -1.47(-5.78%) |
Aug 10, 2010 | 26.00 | 26.17 | 25.19 | 25.40 | 1,288,084 | -1.04(-3.95%) |
Aug 09, 2010 | 26.01 | 26.55 | 25.85 | 26.44 | 1,404,067 | +0.56(+2.17%) |
Aug 06, 2010 | 25.88 | 26.72 | 25.65 | 25.88 | 1,750,829 | -0.68(-2.56%) |
Aug 05, 2010 | 27.04 | 27.38 | 26.52 | 26.56 | 1,194,487 | -0.70(-2.59%) |
Aug 04, 2010 | 27.23 | 27.57 | 26.89 | 27.27 | 706 | +0.13(+0.47%) |
Aug 03, 2010 | 28.56 | 28.56 | 26.33 | 27.14 | 3,769,368 | -1.59(-5.53%) |
Aug 02, 2010 | 30.44 | 30.69 | 28.29 | 28.73 | 3,517,383 | -0.47(-1.60%) |
Jul 30, 2010 | 28.87 | 29.41 | 28.41 | 29.20 | 1,729,991 | +0.05(+0.17%) |
Jul 29, 2010 | 28.86 | 29.25 | 28.12 | 29.14 | 1,332,178 | +0.48(+1.69%) |
Jul 28, 2010 | 28.97 | 29.25 | 28.52 | 28.66 | 996,443 | -0.43(-1.49%) |
Jul 27, 2010 | 28.54 | 29.67 | 28.47 | 29.09 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.36 | 28.32 | 26.98 | 28.25 | 1,561,596 | +1.10(+4.03%) |
Jul 23, 2010 | 26.78 | 27.22 | 26.63 | 27.16 | 1,604,199 | +0.38(+1.43%) |
Jul 22, 2010 | 26.20 | 26.84 | 26.20 | 26.78 | 1,920,165 | +0.74(+2.84%) |
Jul 21, 2010 | 27.43 | 27.64 | 25.96 | 26.04 | 1,560,760 | -1.27(-4.63%) |
Jul 20, 2010 | 26.18 | 27.41 | 26.09 | 27.30 | 1,136,277 | +0.79(+2.98%) |
Jul 19, 2010 | 26.55 | 26.72 | 26.13 | 26.51 | 817,949 | +0.17(+0.64%) |
Jul 16, 2010 | 26.34 | 27.62 | 26.31 | 26.34 | 937,346 | -1.13(-4.11%) |
Jul 15, 2010 | 28.40 | 28.40 | 27.02 | 27.47 | 1,181,243 | -0.85(-3.00%) |
Jul 14, 2010 | 28.20 | 28.75 | 28.02 | 28.32 | 542,365 | +0.08(+0.30%) |
Jul 13, 2010 | 27.51 | 28.49 | 27.40 | 28.24 | 850,071 | +1.01(+3.71%) |
Jul 12, 2010 | 27.68 | 27.81 | 27.13 | 27.23 | 745,046 | -0.25(-0.90%) |
Jul 09, 2010 | 27.47 | 27.51 | 26.82 | 27.47 | 578,227 | +0.63(+2.34%) |
Jul 08, 2010 | 26.96 | 27.27 | 26.33 | 26.84 | 953,304 | -0.06(-0.22%) |
Jul 07, 2010 | 25.90 | 26.97 | 25.82 | 26.90 | 1,347,693 | +1.10(+4.28%) |
Jul 06, 2010 | 26.39 | 26.73 | 25.36 | 25.80 | 2,982 | +0.32(+1.27%) |
Jul 02, 2010 | 25.48 | 26.12 | 25.39 | 25.48 | 881,783 | -0.37(-1.45%) |
Jul 01, 2010 | 26.46 | 26.68 | 24.83 | 25.85 | 2,048,919 | -0.61(-2.31%) |
Jun 30, 2010 | 27.02 | 27.69 | 26.38 | 26.46 | 1,012 | -0.68(-2.50%) |
Jun 29, 2010 | 27.42 | 27.53 | 26.70 | 27.14 | 1,561,178 | -1.77(-6.11%) |
Jun 25, 2010 | 28.91 | 28.91 | 27.60 | 28.91 | 3,202,031 | +0.98(+3.53%) |
Jun 24, 2010 | 28.53 | 28.56 | 27.79 | 27.92 | 1,200,969 | -0.84(-2.92%) |
Jun 23, 2010 | 29.06 | 29.25 | 28.30 | 28.76 | 1,410,697 | -0.45(-1.54%) |
Jun 22, 2010 | 30.28 | 30.58 | 29.14 | 29.21 | 1,140,021 | -0.73(-2.44%) |
Jun 21, 2010 | 30.27 | 30.93 | 29.70 | 29.94 | 799,695 | +0.00(+0.00%) |
Jun 18, 2010 | 29.94 | 30.31 | 29.53 | 29.94 | 846,560 | +0.15(+0.51%) |
Jun 17, 2010 | 29.93 | 30.12 | 29.41 | 29.79 | 856,630 | -0.06(-0.20%) |
Jun 16, 2010 | 29.71 | 30.15 | 29.49 | 29.85 | 1,066,115 | -0.31(-1.04%) |
Jun 15, 2010 | 29.71 | 30.27 | 29.46 | 30.16 | 974,254 | +0.59(+2.01%) |
Jun 14, 2010 | 29.82 | 30.25 | 29.48 | 29.57 | 983,883 | +0.14(+0.46%) |
Jun 11, 2010 | 28.60 | 29.48 | 28.46 | 29.43 | 1,028,978 | +0.47(+1.61%) |
Jun 10, 2010 | 28.84 | 29.23 | 28.31 | 28.97 | 1,039,321 | +0.77(+2.74%) |
Jun 09, 2010 | 27.82 | 29.09 | 27.68 | 28.19 | 2,421,622 | +0.66(+2.41%) |
Jun 08, 2010 | 27.52 | 27.92 | 27.05 | 27.53 | 1,673,100 | +0.05(+0.19%) |
Jun 07, 2010 | 29.09 | 29.09 | 27.34 | 27.48 | 1,756,585 | -1.54(-5.30%) |
Jun 04, 2010 | 29.02 | 30.21 | 28.72 | 29.02 | 2,012,610 | -1.66(-5.40%) |
Jun 03, 2010 | 30.53 | 30.99 | 30.32 | 30.67 | 1,283,495 | +0.02(+0.06%) |
Jun 02, 2010 | 30.28 | 30.66 | 29.97 | 30.66 | 1,417,561 | +0.58(+1.92%) |