Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.42 | 26.00 | 25.16 | 25.43 | 1,561 | -0.28(-1.11%) |
Aug 30, 2010 | 26.26 | 26.52 | 25.63 | 25.71 | 346,383 | -0.73(-2.76%) |
Aug 27, 2010 | 26.44 | 26.47 | 25.31 | 26.44 | 416,628 | +0.91(+3.58%) |
Aug 26, 2010 | 25.75 | 26.23 | 25.46 | 25.53 | 1,040 | -0.10(-0.39%) |
Aug 25, 2010 | 25.03 | 25.68 | 24.88 | 25.63 | 1,030 | +0.33(+1.31%) |
Aug 24, 2010 | 25.69 | 25.91 | 24.97 | 25.30 | 4,185 | -0.83(-3.18%) |
Aug 23, 2010 | 26.92 | 27.18 | 26.03 | 26.13 | 311,450 | -0.64(-2.38%) |
Aug 20, 2010 | 26.30 | 26.83 | 26.07 | 26.76 | 293,865 | +0.20(+0.75%) |
Aug 19, 2010 | 27.25 | 27.28 | 26.53 | 26.56 | 3,597 | -0.85(-3.11%) |
Aug 18, 2010 | 27.19 | 27.92 | 26.90 | 27.42 | 16,172 | +0.21(+0.76%) |
Aug 17, 2010 | 26.79 | 27.43 | 26.58 | 27.21 | 2,483 | +0.84(+3.18%) |
Aug 16, 2010 | 25.81 | 26.68 | 25.72 | 26.37 | 614,327 | +0.35(+1.33%) |
Aug 13, 2010 | 26.03 | 26.32 | 25.77 | 26.03 | 378,071 | -0.18(-0.67%) |
Aug 12, 2010 | 26.38 | 26.73 | 26.13 | 26.20 | 621 | -0.58(-2.15%) |
Aug 11, 2010 | 27.67 | 27.75 | 26.63 | 26.78 | 4,509 | -1.61(-5.68%) |
Aug 10, 2010 | 28.57 | 28.85 | 27.81 | 28.39 | 371,168 | -0.55(-1.89%) |
Aug 09, 2010 | 28.50 | 28.95 | 28.25 | 28.94 | 402,684 | +0.72(+2.56%) |
Aug 06, 2010 | 28.22 | 28.65 | 27.67 | 28.22 | 385,417 | -0.58(-2.00%) |
Aug 05, 2010 | 29.06 | 29.31 | 28.62 | 28.79 | 323,112 | -0.55(-1.89%) |
Aug 04, 2010 | 28.93 | 29.48 | 28.92 | 29.35 | 354,077 | +0.49(+1.71%) |
Aug 03, 2010 | 29.35 | 29.69 | 28.76 | 28.85 | 342,416 | -0.71(-2.42%) |
Aug 02, 2010 | 29.68 | 29.86 | 29.38 | 29.57 | 662,350 | +0.45(+1.56%) |
Jul 30, 2010 | 29.12 | 29.44 | 28.45 | 29.12 | 295,441 | -0.12(-0.42%) |
Jul 29, 2010 | 30.03 | 30.19 | 28.89 | 29.24 | 250,404 | -0.44(-1.48%) |
Jul 28, 2010 | 29.68 | 31.00 | 29.55 | 29.68 | 1,670 | -0.90(-2.94%) |
Jul 27, 2010 | 31.14 | 31.22 | 30.38 | 30.58 | 433,802 | -0.30(-0.97%) |
Jul 26, 2010 | 30.26 | 31.22 | 30.26 | 30.88 | 688,483 | +0.80(+2.66%) |
Jul 23, 2010 | 27.99 | 30.08 | 27.70 | 30.08 | 823,343 | +1.94(+6.88%) |
Jul 22, 2010 | 27.37 | 28.22 | 27.37 | 28.14 | 402,282 | +1.22(+4.54%) |
Jul 21, 2010 | 27.63 | 27.92 | 26.80 | 26.92 | 372,176 | -0.46(-1.68%) |
Jul 20, 2010 | 26.53 | 27.46 | 26.24 | 27.38 | 193,490 | +0.60(+2.24%) |
Jul 19, 2010 | 26.82 | 27.06 | 26.09 | 26.78 | 288,332 | -0.03(-0.11%) |
Jul 16, 2010 | 26.81 | 28.55 | 26.79 | 26.81 | 565,797 | -1.84(-6.41%) |
Jul 15, 2010 | 28.44 | 28.73 | 27.63 | 28.65 | 319,258 | +0.18(+0.62%) |
Jul 14, 2010 | 28.65 | 28.96 | 28.22 | 28.47 | 197,583 | -0.35(-1.23%) |
Jul 13, 2010 | 28.82 | 28.95 | 28.01 | 28.82 | 4,085 | +1.04(+3.73%) |
Jul 12, 2010 | 28.09 | 28.34 | 27.38 | 27.79 | 454,469 | -0.33(-1.18%) |
Jul 09, 2010 | 28.12 | 28.15 | 27.68 | 28.12 | 183,157 | +0.38(+1.39%) |
Jul 08, 2010 | 27.73 | 27.82 | 27.19 | 27.73 | 1,241 | +0.82(+3.06%) |
Jul 07, 2010 | 26.06 | 26.93 | 25.98 | 26.91 | 341,306 | +0.87(+3.34%) |
Jul 06, 2010 | 26.04 | 27.30 | 25.75 | 26.04 | 2,089 | -0.41(-1.54%) |
Jul 02, 2010 | 26.45 | 27.13 | 26.02 | 26.45 | 253,648 | -0.51(-1.88%) |
Jul 01, 2010 | 26.78 | 27.08 | 25.76 | 26.96 | 452,252 | +0.12(+0.46%) |
Jun 30, 2010 | 26.83 | 27.89 | 26.64 | 26.83 | 4,500 | -1.08(-3.88%) |
Jun 29, 2010 | 28.85 | 28.85 | 27.66 | 27.92 | 534,976 | -2.17(-7.21%) |
Jun 25, 2010 | 30.08 | 30.38 | 29.65 | 30.08 | 1,297,266 | +0.35(+1.19%) |
Jun 24, 2010 | 29.73 | 30.22 | 29.52 | 29.73 | 200 | -0.23(-0.77%) |
Jun 23, 2010 | 29.99 | 30.25 | 29.43 | 29.96 | 430,784 | -0.15(-0.48%) |
Jun 22, 2010 | 30.11 | 31.29 | 30.04 | 30.11 | 980 | -0.71(-2.32%) |
Jun 21, 2010 | 31.68 | 31.87 | 30.58 | 30.82 | 163,508 | -0.33(-1.06%) |
Jun 18, 2010 | 31.15 | 31.26 | 30.68 | 31.15 | 312,827 | +0.38(+1.22%) |
Jun 17, 2010 | 30.78 | 31.43 | 30.48 | 30.78 | 189 | -0.35(-1.14%) |
Jun 16, 2010 | 31.61 | 31.74 | 30.98 | 31.13 | 349,232 | -0.69(-2.17%) |
Jun 15, 2010 | 31.82 | 31.94 | 30.85 | 31.82 | 1,705 | +1.01(+3.27%) |
Jun 14, 2010 | 30.46 | 31.26 | 30.19 | 30.81 | 434,692 | +0.77(+2.56%) |
Jun 11, 2010 | 28.88 | 30.13 | 28.79 | 30.05 | 479,521 | +0.91(+3.11%) |
Jun 10, 2010 | 29.14 | 29.15 | 27.86 | 29.14 | 1,584 | +1.46(+5.28%) |
Jun 09, 2010 | 29.48 | 29.92 | 27.39 | 27.68 | 1,269,180 | -1.68(-5.73%) |
Jun 08, 2010 | 29.75 | 30.15 | 28.55 | 29.36 | 606,295 | -0.21(-0.70%) |
Jun 07, 2010 | 30.52 | 30.70 | 29.51 | 29.57 | 356,441 | -0.89(-2.93%) |
Jun 04, 2010 | 30.46 | 31.71 | 30.32 | 30.46 | 296,795 | -1.41(-4.44%) |
Jun 03, 2010 | 31.88 | 32.18 | 31.31 | 31.88 | 189 | +0.36(+1.15%) |
Jun 02, 2010 | 31.51 | 31.73 | 30.68 | 31.51 | 326,826 | +0.38(+1.23%) |