Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.95 | 24.00 | 23.00 | 23.15 | 832,452 | -0.89(-3.70%) |
Aug 30, 2010 | 24.80 | 25.07 | 24.04 | 24.04 | 459,269 | -0.81(-3.26%) |
Aug 27, 2010 | 24.65 | 24.97 | 24.00 | 24.85 | 464,693 | +0.37(+1.51%) |
Aug 26, 2010 | 25.24 | 25.35 | 24.46 | 24.48 | 457,428 | -0.49(-1.96%) |
Aug 25, 2010 | 23.64 | 25.18 | 23.58 | 24.97 | 865,974 | +1.45(+6.16%) |
Aug 24, 2010 | 23.22 | 23.69 | 23.02 | 23.52 | 424,571 | +0.06(+0.26%) |
Aug 23, 2010 | 23.78 | 24.27 | 23.31 | 23.46 | 646,815 | -0.12(-0.51%) |
Aug 20, 2010 | 23.18 | 23.80 | 23.15 | 23.58 | 609,549 | +0.27(+1.16%) |
Aug 19, 2010 | 23.67 | 23.79 | 22.82 | 23.31 | 585,004 | -0.48(-2.02%) |
Aug 18, 2010 | 23.96 | 24.05 | 23.65 | 23.79 | 535,166 | -0.20(-0.83%) |
Aug 17, 2010 | 24.23 | 24.58 | 23.96 | 23.99 | 611,189 | +0.05(+0.21%) |
Aug 16, 2010 | 23.75 | 24.03 | 23.59 | 23.94 | 610,956 | +0.07(+0.29%) |
Aug 13, 2010 | 24.37 | 24.39 | 23.86 | 23.87 | 662,742 | -0.61(-2.49%) |
Aug 12, 2010 | 23.80 | 24.94 | 23.56 | 24.48 | 680,725 | +0.30(+1.24%) |
Aug 11, 2010 | 24.34 | 24.75 | 23.76 | 24.18 | 1,324,705 | -0.50(-2.03%) |
Aug 10, 2010 | 26.88 | 26.91 | 24.22 | 24.68 | 2,115,388 | -2.44(-9.00%) |
Aug 09, 2010 | 27.42 | 30.74 | 26.93 | 27.12 | 3,341,704 | +0.33(+1.23%) |
Aug 06, 2010 | 26.33 | 26.99 | 26.00 | 26.79 | 572,631 | +0.09(+0.34%) |
Aug 05, 2010 | 26.82 | 26.95 | 26.65 | 26.70 | 505,106 | -0.27(-1.00%) |
Aug 04, 2010 | 27.03 | 27.12 | 26.47 | 26.97 | 648,437 | +0.15(+0.56%) |
Aug 03, 2010 | 26.65 | 27.35 | 26.52 | 26.82 | 648,855 | +0.07(+0.26%) |
Aug 02, 2010 | 26.54 | 27.30 | 26.38 | 26.75 | 921,352 | +0.48(+1.83%) |
Jul 30, 2010 | 25.41 | 26.38 | 24.64 | 26.27 | 1,098,382 | +0.75(+2.94%) |
Jul 29, 2010 | 25.93 | 26.65 | 25.41 | 25.52 | 1,020,466 | -0.15(-0.58%) |
Jul 28, 2010 | 25.58 | 26.50 | 25.33 | 25.67 | 1,331,466 | -0.02(-0.08%) |
Jul 27, 2010 | 23.75 | 25.80 | 23.55 | 25.69 | 1,981,098 | +2.19(+9.32%) |
Jul 26, 2010 | 23.51 | 24.50 | 23.15 | 23.50 | 1,497,546 | +0.04(+0.17%) |
Jul 23, 2010 | 25.00 | 25.30 | 22.92 | 23.46 | 1,966,076 | -1.59(-6.35%) |
Jul 22, 2010 | 25.74 | 25.89 | 24.87 | 25.05 | 803,991 | -0.42(-1.65%) |
Jul 21, 2010 | 26.14 | 26.52 | 25.37 | 25.47 | 1,023,762 | -0.43(-1.66%) |
Jul 20, 2010 | 24.82 | 26.00 | 24.41 | 25.90 | 1,192,349 | +0.84(+3.35%) |
Jul 19, 2010 | 25.50 | 25.80 | 24.50 | 25.06 | 1,787,123 | -0.96(-3.69%) |
Jul 16, 2010 | 26.65 | 27.19 | 25.96 | 26.02 | 1,275,457 | -0.74(-2.77%) |
Jul 15, 2010 | 25.84 | 26.97 | 25.42 | 26.76 | 1,853,681 | +1.00(+3.88%) |
Jul 14, 2010 | 26.10 | 26.88 | 25.02 | 25.76 | 3,431,261 | -0.81(-3.05%) |
Jul 13, 2010 | 28.99 | 29.00 | 24.66 | 26.57 | 10,382,305 | -8.45(-24.13%) |
Jul 12, 2010 | 35.10 | 35.59 | 34.77 | 35.02 | 659,700 | -0.12(-0.34%) |
Jul 09, 2010 | 35.35 | 36.05 | 35.03 | 35.14 | 435,701 | -0.17(-0.48%) |
Jul 08, 2010 | 35.72 | 35.72 | 34.96 | 35.31 | 1,080,290 | +0.02(+0.04%) |
Jul 07, 2010 | 35.25 | 35.73 | 34.72 | 35.30 | 1,453,633 | -0.48(-1.36%) |
Jul 06, 2010 | 37.77 | 37.95 | 34.91 | 35.78 | 1,272,782 | -2.02(-5.34%) |
Jul 02, 2010 | 38.61 | 39.05 | 35.56 | 37.80 | 1,472,972 | -1.54(-3.91%) |
Jul 01, 2010 | 38.40 | 40.00 | 34.13 | 39.34 | 4,534,162 | -4.64(-10.55%) |
Jun 30, 2010 | 44.31 | 44.88 | 43.73 | 43.98 | 536,108 | -0.66(-1.48%) |
Jun 29, 2010 | 44.23 | 45.24 | 43.47 | 44.64 | 434,548 | -0.22(-0.49%) |
Jun 25, 2010 | 42.35 | 44.87 | 42.22 | 44.86 | 647,586 | +2.55(+6.03%) |
Jun 24, 2010 | 44.17 | 44.41 | 42.21 | 42.31 | 453,898 | -2.12(-4.77%) |
Jun 23, 2010 | 45.41 | 46.28 | 44.30 | 44.43 | 250,186 | -1.14(-2.50%) |
Jun 22, 2010 | 46.12 | 47.02 | 45.45 | 45.57 | 200,476 | -0.52(-1.13%) |
Jun 21, 2010 | 46.85 | 47.56 | 46.00 | 46.09 | 250,193 | -0.38(-0.82%) |
Jun 18, 2010 | 46.71 | 47.40 | 46.09 | 46.47 | 444,540 | -0.39(-0.83%) |
Jun 17, 2010 | 46.62 | 47.89 | 46.24 | 46.86 | 288,537 | +0.15(+0.32%) |
Jun 16, 2010 | 46.54 | 46.88 | 46.36 | 46.71 | 311,850 | -0.27(-0.57%) |
Jun 15, 2010 | 46.90 | 47.73 | 46.50 | 46.98 | 374,539 | +0.08(+0.17%) |
Jun 14, 2010 | 46.85 | 47.53 | 46.65 | 46.90 | 320,626 | +0.57(+1.23%) |
Jun 11, 2010 | 45.02 | 46.56 | 44.81 | 46.33 | 192,481 | +0.47(+1.02%) |
Jun 10, 2010 | 45.79 | 46.08 | 45.21 | 45.86 | 348,069 | +0.84(+1.87%) |
Jun 09, 2010 | 46.06 | 46.52 | 44.84 | 45.02 | 476,704 | -0.77(-1.68%) |
Jun 08, 2010 | 46.87 | 47.92 | 45.35 | 45.79 | 456,222 | -1.04(-2.22%) |
Jun 07, 2010 | 47.68 | 48.21 | 46.74 | 46.83 | 339,231 | -0.79(-1.66%) |
Jun 04, 2010 | 49.52 | 50.40 | 47.34 | 47.62 | 370,052 | -3.00(-5.93%) |
Jun 03, 2010 | 50.00 | 50.72 | 49.95 | 50.62 | 161,991 | +0.70(+1.40%) |
Jun 02, 2010 | 48.03 | 49.95 | 48.03 | 49.92 | 384,010 | +1.50(+3.10%) |