Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.31 | 31.16 | 29.57 | 31.09 | 363,227 | +0.67(+2.22%) |
Aug 30, 2010 | 28.89 | 30.70 | 28.89 | 30.42 | 544,755 | +1.50(+5.19%) |
Aug 27, 2010 | 28.41 | 29.08 | 27.64 | 28.92 | 374,428 | +0.82(+2.91%) |
Aug 26, 2010 | 27.99 | 28.50 | 27.82 | 28.10 | 369,095 | +0.26(+0.92%) |
Aug 25, 2010 | 27.43 | 27.90 | 27.41 | 27.84 | 174,443 | +0.25(+0.89%) |
Aug 24, 2010 | 28.25 | 28.25 | 27.18 | 27.60 | 254,594 | -1.03(-3.61%) |
Aug 23, 2010 | 28.51 | 29.07 | 28.39 | 28.63 | 289,720 | +0.33(+1.17%) |
Aug 20, 2010 | 28.05 | 28.52 | 27.83 | 28.30 | 261,245 | +0.14(+0.51%) |
Aug 19, 2010 | 27.61 | 28.25 | 27.52 | 28.16 | 439,995 | +0.32(+1.13%) |
Aug 18, 2010 | 27.40 | 27.93 | 26.96 | 27.84 | 226,742 | +0.44(+1.62%) |
Aug 17, 2010 | 27.07 | 27.47 | 26.71 | 27.40 | 271,277 | +0.48(+1.80%) |
Aug 16, 2010 | 25.56 | 26.98 | 25.55 | 26.91 | 273,637 | +1.18(+4.57%) |
Aug 13, 2010 | 24.78 | 25.78 | 24.48 | 25.74 | 220,027 | +0.96(+3.87%) |
Aug 12, 2010 | 24.17 | 24.98 | 23.79 | 24.78 | 282,738 | +0.30(+1.24%) |
Aug 11, 2010 | 25.63 | 25.63 | 24.25 | 24.47 | 382,513 | -1.46(-5.64%) |
Aug 10, 2010 | 26.79 | 27.01 | 25.90 | 25.93 | 186,377 | -0.73(-2.74%) |
Aug 09, 2010 | 26.18 | 26.69 | 25.88 | 26.67 | 173,057 | +0.68(+2.63%) |
Aug 06, 2010 | 26.35 | 26.82 | 25.72 | 25.98 | 247,261 | -0.55(-2.07%) |
Aug 05, 2010 | 27.82 | 28.18 | 26.49 | 26.53 | 203,124 | -1.64(-5.83%) |
Aug 04, 2010 | 27.63 | 28.24 | 27.23 | 28.18 | 98,562 | +0.65(+2.34%) |
Aug 03, 2010 | 27.87 | 28.65 | 27.50 | 27.53 | 281,357 | -0.37(-1.33%) |
Aug 02, 2010 | 27.31 | 28.21 | 27.30 | 27.90 | 261,752 | +0.84(+3.12%) |
Jul 30, 2010 | 26.56 | 27.25 | 26.20 | 27.05 | 358,817 | +0.46(+1.71%) |
Jul 29, 2010 | 26.57 | 26.93 | 24.68 | 26.60 | 1,253,645 | -0.36(-1.34%) |
Jul 28, 2010 | 27.80 | 28.12 | 25.54 | 26.96 | 413,457 | -0.93(-3.34%) |
Jul 27, 2010 | 27.97 | 28.26 | 27.67 | 27.89 | 165,535 | +0.15(+0.55%) |
Jul 26, 2010 | 27.07 | 27.89 | 27.01 | 27.74 | 239,914 | +0.68(+2.53%) |
Jul 23, 2010 | 26.43 | 27.05 | 25.36 | 27.05 | 566,050 | +0.66(+2.52%) |
Jul 22, 2010 | 28.49 | 29.58 | 26.24 | 26.39 | 800,277 | -1.89(-6.68%) |
Jul 21, 2010 | 28.18 | 29.65 | 28.02 | 28.28 | 485,178 | +0.31(+1.12%) |
Jul 20, 2010 | 27.01 | 28.24 | 26.68 | 27.97 | 259,337 | +0.74(+2.72%) |
Jul 19, 2010 | 27.33 | 27.35 | 26.04 | 27.23 | 204,812 | -0.01(-0.03%) |
Jul 16, 2010 | 27.81 | 27.99 | 27.05 | 27.24 | 265,926 | -0.80(-2.84%) |
Jul 15, 2010 | 28.71 | 28.84 | 28.01 | 28.03 | 194,873 | -0.73(-2.54%) |
Jul 14, 2010 | 27.43 | 29.11 | 27.21 | 28.76 | 434,150 | +1.19(+4.30%) |
Jul 13, 2010 | 27.43 | 27.90 | 27.32 | 27.58 | 229,688 | +0.32(+1.18%) |
Jul 12, 2010 | 27.45 | 27.45 | 27.11 | 27.25 | 138,593 | -0.12(-0.45%) |
Jul 09, 2010 | 27.80 | 27.80 | 27.05 | 27.38 | 135,663 | -0.39(-1.40%) |
Jul 08, 2010 | 28.22 | 28.43 | 27.62 | 27.77 | 173,884 | -0.22(-0.78%) |
Jul 07, 2010 | 25.96 | 28.01 | 25.56 | 27.99 | 378,658 | +2.16(+8.38%) |
Jul 06, 2010 | 25.56 | 27.03 | 25.26 | 25.82 | 345,509 | +0.62(+2.45%) |
Jul 02, 2010 | 25.34 | 25.46 | 24.49 | 25.20 | 114,173 | -0.01(-0.04%) |
Jul 01, 2010 | 25.05 | 25.32 | 23.56 | 25.21 | 353,412 | +0.31(+1.26%) |
Jun 30, 2010 | 25.39 | 26.27 | 24.86 | 24.90 | 126,251 | -0.42(-1.65%) |
Jun 29, 2010 | 27.16 | 27.17 | 25.13 | 25.32 | 204,059 | -2.09(-7.62%) |
Jun 25, 2010 | 26.39 | 27.49 | 26.16 | 27.41 | 1,475,352 | +0.96(+3.63%) |
Jun 24, 2010 | 26.40 | 27.05 | 26.31 | 26.45 | 151,447 | -0.15(-0.57%) |
Jun 23, 2010 | 26.06 | 26.86 | 25.88 | 26.60 | 174,827 | +0.72(+2.79%) |
Jun 22, 2010 | 25.93 | 26.70 | 25.80 | 25.88 | 176,000 | +0.00(+0.00%) |
Jun 21, 2010 | 27.98 | 28.00 | 25.42 | 25.88 | 327,940 | -1.89(-6.80%) |
Jun 18, 2010 | 27.33 | 27.79 | 27.27 | 27.77 | 167,999 | +0.43(+1.56%) |
Jun 17, 2010 | 27.62 | 27.66 | 26.95 | 27.34 | 111,787 | -0.09(-0.31%) |
Jun 16, 2010 | 26.71 | 28.47 | 26.69 | 27.43 | 391,901 | +0.68(+2.56%) |
Jun 15, 2010 | 26.19 | 26.85 | 26.12 | 26.74 | 246,887 | +0.52(+1.99%) |
Jun 14, 2010 | 27.15 | 27.15 | 26.13 | 26.22 | 415,458 | -0.61(-2.26%) |
Jun 11, 2010 | 25.63 | 27.03 | 25.54 | 26.83 | 658,402 | +1.20(+4.67%) |
Jun 10, 2010 | 24.98 | 25.85 | 24.96 | 25.63 | 515,070 | +0.93(+3.77%) |
Jun 09, 2010 | 24.66 | 24.96 | 24.40 | 24.70 | 144,946 | +0.29(+1.21%) |
Jun 08, 2010 | 24.21 | 24.60 | 23.63 | 24.41 | 99,106 | +0.22(+0.90%) |
Jun 07, 2010 | 24.56 | 24.81 | 23.87 | 24.19 | 190,769 | -0.34(-1.39%) |
Jun 04, 2010 | 24.97 | 25.49 | 24.23 | 24.53 | 382,948 | -0.77(-3.04%) |
Jun 03, 2010 | 24.97 | 25.63 | 24.61 | 25.30 | 277,052 | +0.23(+0.91%) |
Jun 02, 2010 | 24.06 | 25.09 | 23.79 | 25.07 | 293,049 | +0.89(+3.69%) |