Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.85 | 27.18 | 26.50 | 26.85 | 2,227 | +0.13(+0.47%) |
Aug 30, 2010 | 27.25 | 27.32 | 26.71 | 26.73 | 415,520 | -0.66(-2.39%) |
Aug 27, 2010 | 27.38 | 27.41 | 26.86 | 27.38 | 498,890 | +0.42(+1.57%) |
Aug 26, 2010 | 26.87 | 27.33 | 26.85 | 26.96 | 1,651 | +0.19(+0.70%) |
Aug 25, 2010 | 26.55 | 26.83 | 26.06 | 26.77 | 2,358 | +0.08(+0.30%) |
Aug 24, 2010 | 27.12 | 27.24 | 26.60 | 26.69 | 162 | -0.83(-3.00%) |
Aug 23, 2010 | 27.93 | 27.93 | 27.47 | 27.52 | 354,556 | -0.23(-0.84%) |
Aug 20, 2010 | 27.93 | 27.93 | 27.18 | 27.75 | 441,964 | -0.20(-0.71%) |
Aug 19, 2010 | 28.93 | 28.95 | 27.95 | 27.95 | 162 | -0.97(-3.35%) |
Aug 18, 2010 | 28.17 | 29.03 | 28.07 | 28.92 | 532,588 | +0.62(+2.19%) |
Aug 17, 2010 | 28.51 | 28.72 | 28.13 | 28.30 | 707 | +0.03(+0.10%) |
Aug 16, 2010 | 27.91 | 28.32 | 27.88 | 28.27 | 284,795 | +0.22(+0.80%) |
Aug 13, 2010 | 28.05 | 28.24 | 27.93 | 28.05 | 380,663 | -0.05(-0.16%) |
Aug 12, 2010 | 27.53 | 28.20 | 27.44 | 28.09 | 358,880 | +0.12(+0.42%) |
Aug 11, 2010 | 28.88 | 28.99 | 27.97 | 27.97 | 583,879 | -1.40(-4.77%) |
Aug 10, 2010 | 29.64 | 29.75 | 29.28 | 29.38 | 5,678 | -0.40(-1.33%) |
Aug 09, 2010 | 29.55 | 29.78 | 29.33 | 29.77 | 325,447 | +0.31(+1.07%) |
Aug 06, 2010 | 29.46 | 29.60 | 29.04 | 29.46 | 202,956 | -0.12(-0.39%) |
Aug 05, 2010 | 29.83 | 29.93 | 29.53 | 29.57 | 471 | -0.41(-1.38%) |
Aug 04, 2010 | 29.98 | 30.04 | 29.73 | 29.99 | 367,233 | +0.16(+0.54%) |
Aug 03, 2010 | 29.83 | 30.01 | 29.55 | 29.82 | 2,358 | -0.04(-0.12%) |
Aug 02, 2010 | 29.25 | 29.94 | 29.25 | 29.86 | 1,114,710 | +0.88(+3.04%) |
Jul 30, 2010 | 28.98 | 29.10 | 28.02 | 28.98 | 486,499 | +0.42(+1.48%) |
Jul 29, 2010 | 29.50 | 29.51 | 28.35 | 28.56 | 619,816 | -0.84(-2.84%) |
Jul 28, 2010 | 29.39 | 29.78 | 29.26 | 29.39 | 1,645 | -0.25(-0.85%) |
Jul 27, 2010 | 29.64 | 30.16 | 29.39 | 29.64 | 1,309 | -0.04(-0.12%) |
Jul 26, 2010 | 29.88 | 30.08 | 29.48 | 29.68 | 961,606 | -0.07(-0.24%) |
Jul 23, 2010 | 28.26 | 29.86 | 28.13 | 29.75 | 1,377,038 | +1.38(+4.88%) |
Jul 22, 2010 | 27.71 | 28.41 | 27.56 | 28.37 | 414,831 | +0.94(+3.44%) |
Jul 21, 2010 | 27.93 | 28.18 | 27.36 | 27.43 | 389,743 | -0.52(-1.86%) |
Jul 20, 2010 | 27.38 | 27.97 | 27.17 | 27.95 | 534,986 | +0.29(+1.04%) |
Jul 19, 2010 | 27.88 | 27.96 | 27.45 | 27.66 | 372,825 | -0.19(-0.68%) |
Jul 16, 2010 | 27.85 | 28.18 | 27.79 | 27.85 | 936,005 | -0.47(-1.65%) |
Jul 15, 2010 | 28.32 | 28.41 | 27.84 | 28.32 | 739,310 | +0.04(+0.13%) |
Jul 14, 2010 | 27.83 | 28.42 | 27.72 | 28.28 | 686,192 | +0.42(+1.51%) |
Jul 13, 2010 | 27.44 | 27.99 | 27.44 | 27.86 | 1,211,978 | +0.31(+1.11%) |
Jul 12, 2010 | 27.35 | 27.64 | 27.26 | 27.55 | 769,668 | +0.02(+0.07%) |
Jul 09, 2010 | 27.53 | 27.53 | 26.92 | 27.53 | 857,661 | +0.45(+1.66%) |
Jul 08, 2010 | 26.77 | 27.14 | 26.73 | 27.09 | 1,000,334 | +0.48(+1.79%) |
Jul 07, 2010 | 25.33 | 26.64 | 25.09 | 26.61 | 733,545 | +1.67(+6.70%) |
Jul 06, 2010 | 24.94 | 26.20 | 24.94 | 24.94 | 4,288 | +0.00(+0.00%) |
Jul 02, 2010 | 24.94 | 25.09 | 24.49 | 24.94 | 1,208,372 | +0.39(+1.57%) |
Jul 01, 2010 | 25.52 | 25.59 | 24.15 | 24.55 | 1,578,749 | -0.05(-0.22%) |
Jun 30, 2010 | 24.35 | 25.01 | 24.11 | 24.61 | 265 | +0.15(+0.62%) |
Jun 29, 2010 | 24.45 | 25.77 | 24.37 | 24.45 | 711 | -1.67(-6.39%) |
Jun 25, 2010 | 26.12 | 26.21 | 25.47 | 26.12 | 846,075 | +0.41(+1.61%) |
Jun 24, 2010 | 26.30 | 26.43 | 25.67 | 25.71 | 689,423 | -0.77(-2.92%) |
Jun 23, 2010 | 27.08 | 27.08 | 26.24 | 26.48 | 651,861 | -0.51(-1.90%) |
Jun 22, 2010 | 27.02 | 27.17 | 26.65 | 27.00 | 1,290,782 | -0.05(-0.20%) |
Jun 21, 2010 | 27.26 | 27.48 | 26.94 | 27.05 | 684,146 | +0.13(+0.50%) |
Jun 18, 2010 | 26.91 | 27.09 | 26.73 | 26.91 | 576,971 | +0.06(+0.23%) |
Jun 17, 2010 | 27.10 | 27.11 | 26.74 | 26.85 | 449,350 | -0.20(-0.73%) |
Jun 16, 2010 | 26.47 | 27.40 | 26.25 | 27.05 | 893,720 | +0.52(+1.96%) |
Jun 15, 2010 | 26.38 | 26.58 | 26.22 | 26.53 | 1,236,286 | +0.26(+0.99%) |
Jun 14, 2010 | 26.76 | 27.00 | 26.25 | 26.27 | 1,363,480 | -0.40(-1.48%) |
Jun 11, 2010 | 25.86 | 26.69 | 25.83 | 26.66 | 1,082,343 | +0.51(+1.96%) |
Jun 10, 2010 | 25.49 | 26.16 | 25.42 | 26.15 | 1,130,570 | +0.95(+3.78%) |
Jun 09, 2010 | 25.61 | 26.08 | 25.06 | 25.20 | 1,357,463 | -0.20(-0.78%) |
Jun 08, 2010 | 25.33 | 25.61 | 24.62 | 25.40 | 2,507,107 | +0.12(+0.46%) |
Jun 07, 2010 | 26.00 | 26.22 | 25.19 | 25.28 | 1,945,313 | -0.58(-2.26%) |
Jun 04, 2010 | 25.86 | 26.43 | 25.71 | 25.86 | 2,367,010 | -0.66(-2.50%) |
Jun 03, 2010 | 27.29 | 27.54 | 26.37 | 26.53 | 4,835,354 | -0.54(-1.99%) |
Jun 02, 2010 | 26.54 | 27.11 | 26.38 | 27.07 | 1,371,671 | +0.65(+2.45%) |