Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.49 | 26.95 | 26.29 | 26.54 | 48,633 | -0.05(-0.19%) |
Aug 30, 2010 | 27.04 | 27.18 | 26.49 | 26.59 | 56,410 | -0.66(-2.42%) |
Aug 27, 2010 | 26.65 | 27.32 | 26.30 | 27.25 | 44,987 | +0.97(+3.69%) |
Aug 26, 2010 | 27.00 | 27.07 | 26.23 | 26.28 | 31,703 | -0.64(-2.38%) |
Aug 25, 2010 | 26.32 | 26.98 | 26.17 | 26.92 | 49,085 | +0.50(+1.89%) |
Aug 24, 2010 | 26.34 | 26.89 | 26.34 | 26.42 | 57,714 | -0.32(-1.20%) |
Aug 23, 2010 | 27.37 | 27.61 | 26.47 | 26.74 | 50,766 | -0.51(-1.87%) |
Aug 20, 2010 | 26.93 | 27.38 | 26.83 | 27.25 | 42,273 | +0.14(+0.52%) |
Aug 19, 2010 | 27.50 | 27.67 | 26.49 | 27.11 | 77,335 | -0.43(-1.56%) |
Aug 18, 2010 | 27.82 | 27.97 | 26.84 | 27.54 | 47,059 | -0.23(-0.83%) |
Aug 17, 2010 | 27.91 | 28.36 | 27.57 | 27.77 | 38,760 | +0.27(+0.98%) |
Aug 16, 2010 | 27.60 | 28.10 | 27.27 | 27.50 | 25,567 | -0.17(-0.61%) |
Aug 13, 2010 | 28.07 | 28.32 | 27.57 | 27.67 | 76,967 | -0.63(-2.23%) |
Aug 12, 2010 | 27.35 | 28.34 | 27.35 | 28.30 | 92,423 | +0.48(+1.73%) |
Aug 11, 2010 | 28.56 | 28.68 | 27.63 | 27.82 | 109,875 | -1.42(-4.86%) |
Aug 10, 2010 | 28.98 | 29.71 | 28.56 | 29.24 | 62,577 | -0.17(-0.58%) |
Aug 09, 2010 | 29.15 | 29.59 | 27.95 | 29.41 | 66,269 | +0.58(+2.01%) |
Aug 06, 2010 | 29.02 | 29.06 | 28.03 | 28.83 | 57,259 | -0.57(-1.94%) |
Aug 05, 2010 | 29.60 | 29.90 | 29.37 | 29.40 | 22,230 | -0.54(-1.80%) |
Aug 04, 2010 | 29.53 | 30.16 | 29.44 | 29.94 | 37,355 | +0.50(+1.70%) |
Aug 03, 2010 | 29.51 | 30.11 | 29.29 | 29.44 | 43,269 | -0.30(-1.01%) |
Aug 02, 2010 | 29.52 | 30.00 | 29.51 | 29.74 | 60,071 | +0.81(+2.80%) |
Jul 30, 2010 | 28.49 | 29.52 | 28.49 | 28.93 | 38,704 | -0.10(-0.34%) |
Jul 29, 2010 | 29.74 | 30.22 | 28.68 | 29.03 | 49,252 | -0.71(-2.39%) |
Jul 28, 2010 | 30.63 | 30.80 | 29.62 | 29.74 | 49,677 | -1.06(-3.44%) |
Jul 27, 2010 | 30.53 | 30.96 | 30.53 | 30.80 | 55,414 | +0.48(+1.58%) |
Jul 26, 2010 | 30.00 | 30.35 | 30.00 | 30.32 | 77,397 | +0.42(+1.40%) |
Jul 23, 2010 | 28.72 | 29.93 | 28.72 | 29.90 | 107,830 | +0.96(+3.32%) |
Jul 22, 2010 | 28.45 | 28.99 | 28.35 | 28.94 | 67,539 | +1.01(+3.62%) |
Jul 21, 2010 | 29.00 | 29.18 | 27.84 | 27.93 | 50,769 | -0.79(-2.75%) |
Jul 20, 2010 | 27.80 | 28.75 | 27.67 | 28.72 | 36,470 | +0.65(+2.32%) |
Jul 19, 2010 | 28.04 | 28.11 | 27.50 | 28.07 | 32,371 | +0.22(+0.79%) |
Jul 16, 2010 | 28.52 | 28.76 | 27.73 | 27.85 | 69,721 | -0.99(-3.43%) |
Jul 15, 2010 | 29.47 | 29.51 | 28.64 | 28.84 | 26,203 | -0.65(-2.20%) |
Jul 14, 2010 | 29.53 | 29.95 | 29.18 | 29.49 | 31,010 | -0.20(-0.67%) |
Jul 13, 2010 | 29.01 | 29.84 | 28.73 | 29.69 | 79,414 | +1.18(+4.14%) |
Jul 12, 2010 | 28.95 | 29.16 | 28.36 | 28.51 | 32,429 | -0.64(-2.20%) |
Jul 09, 2010 | 29.24 | 29.42 | 28.72 | 29.15 | 40,410 | -0.06(-0.21%) |
Jul 08, 2010 | 28.97 | 29.22 | 28.55 | 29.21 | 45,432 | +0.52(+1.81%) |
Jul 07, 2010 | 28.65 | 29.04 | 28.20 | 28.69 | 67,568 | +0.07(+0.24%) |
Jul 06, 2010 | 29.46 | 29.96 | 28.54 | 28.62 | 88,954 | -0.53(-1.82%) |
Jul 02, 2010 | 29.20 | 29.44 | 28.94 | 29.15 | 40,279 | +0.09(+0.31%) |
Jul 01, 2010 | 29.01 | 29.47 | 28.91 | 29.06 | 72,165 | +0.06(+0.21%) |
Jun 30, 2010 | 29.12 | 29.69 | 29.00 | 29.00 | 42,279 | -0.12(-0.41%) |
Jun 29, 2010 | 29.76 | 30.18 | 29.00 | 29.12 | 58,845 | -0.87(-2.90%) |
Jun 25, 2010 | 30.15 | 30.61 | 29.66 | 29.99 | 760,639 | +0.09(+0.30%) |
Jun 24, 2010 | 30.16 | 30.56 | 29.87 | 29.90 | 71,327 | -0.40(-1.32%) |
Jun 23, 2010 | 30.14 | 30.63 | 30.00 | 30.30 | 47,206 | +0.07(+0.23%) |
Jun 22, 2010 | 29.68 | 30.72 | 29.68 | 30.23 | 90,666 | +0.75(+2.54%) |
Jun 21, 2010 | 29.83 | 29.94 | 29.09 | 29.48 | 39,015 | +0.06(+0.20%) |
Jun 18, 2010 | 30.06 | 30.07 | 29.19 | 29.42 | 102,412 | -0.41(-1.37%) |
Jun 17, 2010 | 29.83 | 30.09 | 29.72 | 29.83 | 15,265 | +0.07(+0.24%) |
Jun 16, 2010 | 29.64 | 30.02 | 29.35 | 29.76 | 26,257 | -0.19(-0.63%) |
Jun 15, 2010 | 29.24 | 30.11 | 29.24 | 29.95 | 32,565 | +0.91(+3.13%) |
Jun 14, 2010 | 29.06 | 29.20 | 28.71 | 29.04 | 128,940 | +0.14(+0.48%) |
Jun 11, 2010 | 28.51 | 28.90 | 28.49 | 28.90 | 55,489 | -0.04(-0.12%) |
Jun 10, 2010 | 28.74 | 29.11 | 28.49 | 28.93 | 68,819 | +0.55(+1.96%) |
Jun 09, 2010 | 28.90 | 29.02 | 28.24 | 28.38 | 42,536 | -0.17(-0.60%) |
Jun 08, 2010 | 28.90 | 29.28 | 28.05 | 28.55 | 44,621 | -0.29(-1.01%) |
Jun 07, 2010 | 29.63 | 29.74 | 28.78 | 28.84 | 54,501 | -0.72(-2.44%) |
Jun 04, 2010 | 29.93 | 30.35 | 29.53 | 29.56 | 99,832 | -1.22(-3.96%) |
Jun 03, 2010 | 30.20 | 30.97 | 30.00 | 30.78 | 62,160 | +0.52(+1.72%) |
Jun 02, 2010 | 28.91 | 30.28 | 28.91 | 30.26 | 59,072 | +1.39(+4.81%) |