Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.06 | 28.25 | 27.28 | 28.08 | 1,027 | +0.38(+1.38%) |
Aug 30, 2010 | 28.18 | 28.27 | 27.47 | 27.70 | 386,899 | -0.45(-1.61%) |
Aug 27, 2010 | 28.15 | 28.24 | 27.42 | 28.15 | 391,312 | +0.36(+1.29%) |
Aug 26, 2010 | 28.07 | 28.30 | 27.68 | 27.79 | 440,043 | -0.24(-0.84%) |
Aug 25, 2010 | 27.96 | 28.24 | 27.36 | 28.03 | 646,089 | -0.07(-0.25%) |
Aug 24, 2010 | 28.55 | 28.67 | 27.82 | 28.10 | 665,933 | -0.80(-2.76%) |
Aug 23, 2010 | 29.51 | 29.85 | 28.88 | 28.89 | 496,987 | -0.41(-1.40%) |
Aug 20, 2010 | 29.65 | 29.70 | 28.79 | 29.30 | 604,447 | -0.48(-1.62%) |
Aug 19, 2010 | 30.06 | 30.17 | 29.50 | 29.79 | 467,850 | -0.44(-1.45%) |
Aug 18, 2010 | 30.39 | 30.56 | 30.03 | 30.22 | 338,189 | -0.14(-0.46%) |
Aug 17, 2010 | 29.72 | 30.67 | 29.58 | 30.36 | 622,062 | +0.80(+2.69%) |
Aug 16, 2010 | 29.37 | 29.71 | 28.95 | 29.57 | 424,509 | +0.13(+0.45%) |
Aug 13, 2010 | 29.44 | 29.76 | 29.37 | 29.44 | 560,202 | -0.42(-1.41%) |
Aug 12, 2010 | 29.81 | 30.08 | 29.25 | 29.86 | 824,857 | -0.13(-0.44%) |
Aug 11, 2010 | 30.29 | 30.39 | 29.62 | 29.99 | 866,295 | -0.78(-2.53%) |
Aug 10, 2010 | 30.81 | 31.08 | 30.29 | 30.77 | 732,749 | -0.54(-1.73%) |
Aug 09, 2010 | 30.49 | 31.42 | 30.34 | 31.31 | 1,352,255 | +0.98(+3.23%) |
Aug 06, 2010 | 30.33 | 30.49 | 29.75 | 30.33 | 495,729 | -0.09(-0.29%) |
Aug 05, 2010 | 30.44 | 30.60 | 30.14 | 30.42 | 584,862 | -0.11(-0.34%) |
Aug 04, 2010 | 30.47 | 30.78 | 30.33 | 30.52 | 852,441 | +0.05(+0.17%) |
Aug 03, 2010 | 29.78 | 31.08 | 29.24 | 30.47 | 1,636,030 | +0.50(+1.67%) |
Aug 02, 2010 | 29.41 | 30.62 | 29.40 | 29.97 | 1,323,967 | +1.04(+3.60%) |
Jul 30, 2010 | 28.93 | 28.98 | 27.69 | 28.93 | 1,465,290 | +0.91(+3.25%) |
Jul 29, 2010 | 26.62 | 28.16 | 26.28 | 28.02 | 2,755,649 | +2.93(+11.69%) |
Jul 28, 2010 | 25.46 | 25.70 | 24.88 | 25.08 | 1,007,322 | -0.46(-1.82%) |
Jul 27, 2010 | 26.63 | 26.72 | 25.25 | 25.55 | 1,828,541 | -1.02(-3.86%) |
Jul 26, 2010 | 26.22 | 26.89 | 26.22 | 26.57 | 719,830 | +0.47(+1.81%) |
Jul 23, 2010 | 25.78 | 26.20 | 25.63 | 26.10 | 823,500 | +0.32(+1.22%) |
Jul 22, 2010 | 25.53 | 26.21 | 25.51 | 25.78 | 602,745 | +0.45(+1.76%) |
Jul 21, 2010 | 25.80 | 26.28 | 25.32 | 25.34 | 1,071,894 | -0.31(-1.19%) |
Jul 20, 2010 | 26.14 | 26.14 | 25.43 | 25.64 | 1,165,878 | -0.76(-2.88%) |
Jul 19, 2010 | 26.63 | 26.71 | 26.20 | 26.41 | 330,039 | -0.18(-0.66%) |
Jul 16, 2010 | 26.58 | 27.47 | 26.51 | 26.58 | 522,664 | -1.01(-3.65%) |
Jul 15, 2010 | 27.65 | 27.78 | 27.26 | 27.59 | 824,151 | -0.11(-0.41%) |
Jul 14, 2010 | 27.54 | 27.84 | 27.46 | 27.70 | 448,866 | +0.17(+0.60%) |
Jul 13, 2010 | 27.30 | 27.81 | 27.21 | 27.54 | 539,065 | +0.62(+2.29%) |
Jul 12, 2010 | 26.95 | 27.30 | 26.84 | 26.92 | 504,582 | -0.07(-0.28%) |
Jul 09, 2010 | 26.99 | 27.03 | 26.67 | 26.99 | 387,975 | +0.29(+1.08%) |
Jul 08, 2010 | 26.74 | 26.88 | 26.42 | 26.70 | 530,744 | +0.17(+0.63%) |
Jul 07, 2010 | 25.61 | 26.57 | 25.56 | 26.54 | 649,001 | +0.81(+3.13%) |
Jul 06, 2010 | 26.01 | 26.51 | 25.56 | 25.73 | 1,401 | +0.16(+0.62%) |
Jul 02, 2010 | 25.57 | 26.11 | 25.34 | 25.57 | 676,157 | -0.36(-1.38%) |
Jul 01, 2010 | 26.68 | 26.68 | 25.42 | 25.93 | 885,327 | -0.71(-2.66%) |
Jun 30, 2010 | 27.01 | 27.25 | 26.56 | 26.64 | 813,593 | -0.32(-1.20%) |
Jun 29, 2010 | 27.30 | 27.30 | 26.82 | 26.97 | 1,136,356 | -0.37(-1.35%) |
Jun 25, 2010 | 27.33 | 27.34 | 26.25 | 27.33 | 1,599,681 | +0.82(+3.10%) |
Jun 24, 2010 | 26.70 | 26.77 | 26.35 | 26.51 | 855,765 | -0.30(-1.11%) |
Jun 23, 2010 | 27.12 | 27.14 | 26.49 | 26.81 | 558,701 | -0.33(-1.23%) |
Jun 22, 2010 | 27.75 | 27.97 | 27.13 | 27.14 | 772,121 | -0.59(-2.12%) |
Jun 21, 2010 | 28.03 | 28.03 | 27.58 | 27.73 | 1,075,217 | -0.11(-0.38%) |
Jun 18, 2010 | 27.83 | 28.01 | 27.30 | 27.83 | 1,205,408 | +0.49(+1.79%) |
Jun 17, 2010 | 26.95 | 27.40 | 26.91 | 27.34 | 1,220,852 | +0.40(+1.50%) |
Jun 16, 2010 | 26.27 | 26.99 | 26.22 | 26.94 | 1,085,380 | +0.44(+1.65%) |
Jun 15, 2010 | 25.97 | 26.56 | 25.87 | 26.50 | 681,862 | +0.65(+2.51%) |
Jun 14, 2010 | 25.78 | 26.36 | 25.78 | 25.85 | 452,364 | +0.09(+0.35%) |
Jun 11, 2010 | 25.22 | 25.87 | 25.12 | 25.77 | 497,959 | +0.33(+1.30%) |
Jun 10, 2010 | 25.49 | 25.82 | 25.22 | 25.43 | 1,307,073 | +0.25(+1.00%) |
Jun 09, 2010 | 24.52 | 25.56 | 24.52 | 25.18 | 1,643,692 | +0.73(+3.00%) |
Jun 08, 2010 | 23.97 | 24.52 | 23.87 | 24.45 | 1,630,063 | +0.45(+1.89%) |
Jun 07, 2010 | 24.68 | 24.68 | 23.92 | 23.99 | 1,064,588 | -0.71(-2.86%) |
Jun 04, 2010 | 24.70 | 25.01 | 24.58 | 24.70 | 1,292,465 | -0.61(-2.41%) |
Jun 03, 2010 | 24.48 | 25.36 | 24.42 | 25.31 | 886,038 | +1.02(+4.20%) |
Jun 02, 2010 | 23.93 | 24.29 | 23.65 | 24.29 | 888 | +0.31(+1.31%) |