Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 33.41 | 34.19 | 33.04 | 34.00 | 261,340 | +0.51(+1.51%) |
Aug 30, 2010 | 33.69 | 34.27 | 33.33 | 33.49 | 167,640 | -0.24(-0.71%) |
Aug 27, 2010 | 33.73 | 33.76 | 32.88 | 33.73 | 157,556 | +0.64(+1.93%) |
Aug 26, 2010 | 32.61 | 34.48 | 32.39 | 33.09 | 506 | +0.70(+2.16%) |
Aug 25, 2010 | 31.66 | 32.57 | 31.30 | 32.40 | 502 | +0.58(+1.81%) |
Aug 24, 2010 | 31.52 | 32.44 | 31.25 | 31.82 | 2,038 | +0.07(+0.22%) |
Aug 23, 2010 | 32.03 | 32.87 | 31.63 | 31.75 | 108,322 | -0.09(-0.27%) |
Aug 20, 2010 | 31.70 | 32.25 | 31.27 | 31.84 | 138,068 | -0.04(-0.14%) |
Aug 19, 2010 | 32.05 | 32.30 | 31.79 | 31.88 | 758 | -0.30(-0.93%) |
Aug 18, 2010 | 32.01 | 32.83 | 31.86 | 32.18 | 7,872 | +0.03(+0.11%) |
Aug 17, 2010 | 32.44 | 32.66 | 31.91 | 32.15 | 1,210 | -0.05(-0.17%) |
Aug 16, 2010 | 31.82 | 32.51 | 31.80 | 32.20 | 143,634 | +0.12(+0.39%) |
Aug 13, 2010 | 32.08 | 32.50 | 31.54 | 32.08 | 112,924 | -0.35(-1.09%) |
Aug 12, 2010 | 31.68 | 32.74 | 31.55 | 32.43 | 168,562 | +0.48(+1.50%) |
Aug 11, 2010 | 32.48 | 32.52 | 31.86 | 31.95 | 2,194 | -1.35(-4.05%) |
Aug 10, 2010 | 33.50 | 33.69 | 32.87 | 33.30 | 936 | -0.20(-0.60%) |
Aug 09, 2010 | 33.12 | 33.73 | 33.12 | 33.50 | 210,816 | +0.38(+1.16%) |
Aug 06, 2010 | 33.12 | 33.20 | 31.64 | 33.12 | 307,148 | +1.00(+3.11%) |
Aug 05, 2010 | 31.95 | 32.41 | 31.70 | 32.12 | 366,052 | -0.09(-0.26%) |
Aug 04, 2010 | 31.94 | 32.69 | 31.94 | 32.20 | 259,198 | +0.53(+1.66%) |
Aug 03, 2010 | 31.50 | 31.88 | 30.97 | 31.68 | 289,662 | +0.19(+0.60%) |
Aug 02, 2010 | 31.51 | 31.93 | 31.14 | 31.48 | 422,634 | +0.67(+2.17%) |
Jul 30, 2010 | 30.82 | 31.71 | 29.94 | 30.82 | 610,938 | +0.19(+0.60%) |
Jul 29, 2010 | 29.93 | 31.08 | 29.82 | 30.63 | 850,462 | +2.99(+10.84%) |
Jul 28, 2010 | 27.64 | 28.56 | 27.51 | 27.64 | 814 | -0.81(-2.85%) |
Jul 27, 2010 | 28.36 | 28.97 | 27.95 | 28.45 | 194,938 | +0.27(+0.96%) |
Jul 26, 2010 | 28.68 | 28.98 | 27.58 | 28.18 | 298,504 | -0.21(-0.76%) |
Jul 23, 2010 | 27.59 | 28.42 | 27.22 | 28.39 | 246,408 | +0.81(+2.94%) |
Jul 22, 2010 | 27.38 | 27.75 | 27.08 | 27.58 | 322,244 | +0.62(+2.32%) |
Jul 21, 2010 | 27.54 | 28.00 | 26.84 | 26.95 | 261,664 | -0.39(-1.43%) |
Jul 20, 2010 | 26.29 | 27.45 | 26.02 | 27.34 | 213,338 | +0.70(+2.61%) |
Jul 19, 2010 | 27.16 | 27.16 | 26.20 | 26.65 | 211,562 | -0.35(-1.28%) |
Jul 16, 2010 | 27.00 | 27.44 | 26.68 | 27.00 | 383,526 | -0.55(-2.00%) |
Jul 15, 2010 | 27.29 | 27.71 | 26.95 | 27.55 | 317,622 | +0.25(+0.90%) |
Jul 14, 2010 | 27.41 | 27.47 | 26.84 | 27.30 | 276,808 | -0.07(-0.26%) |
Jul 13, 2010 | 27.37 | 27.55 | 26.50 | 27.37 | 1,988 | +1.34(+5.15%) |
Jul 12, 2010 | 26.07 | 26.52 | 25.38 | 26.03 | 254,816 | -0.50(-1.88%) |
Jul 09, 2010 | 26.53 | 26.73 | 26.07 | 26.53 | 163,816 | +0.09(+0.34%) |
Jul 08, 2010 | 26.44 | 26.82 | 26.08 | 26.44 | 604 | +0.24(+0.90%) |
Jul 07, 2010 | 25.76 | 26.28 | 25.45 | 26.20 | 261,284 | +0.48(+1.89%) |
Jul 06, 2010 | 25.72 | 27.23 | 25.53 | 25.72 | 1,016 | -1.01(-3.78%) |
Jul 02, 2010 | 26.73 | 27.39 | 26.43 | 26.73 | 205,618 | +0.21(+0.79%) |
Jul 01, 2010 | 27.35 | 27.69 | 24.95 | 26.52 | 743,894 | -0.86(-3.14%) |
Jun 30, 2010 | 27.38 | 28.18 | 26.76 | 27.38 | 1,596 | +0.05(+0.18%) |
Jun 29, 2010 | 28.44 | 28.53 | 27.12 | 27.33 | 431,990 | -2.20(-7.45%) |
Jun 25, 2010 | 29.53 | 30.17 | 28.25 | 29.53 | 563,704 | +1.01(+3.52%) |
Jun 24, 2010 | 29.23 | 29.46 | 28.43 | 28.52 | 141,928 | -0.97(-3.29%) |
Jun 23, 2010 | 29.61 | 29.93 | 28.95 | 29.50 | 151,954 | -0.13(-0.44%) |
Jun 22, 2010 | 29.62 | 31.73 | 29.62 | 29.62 | 582 | -1.34(-4.33%) |
Jun 21, 2010 | 31.55 | 32.05 | 30.73 | 30.96 | 132,490 | -0.27(-0.88%) |
Jun 18, 2010 | 31.24 | 31.60 | 30.84 | 31.24 | 173,534 | -0.04(-0.13%) |
Jun 17, 2010 | 30.88 | 31.61 | 30.56 | 31.28 | 130,706 | +0.42(+1.36%) |
Jun 16, 2010 | 31.05 | 31.43 | 30.72 | 30.86 | 156,962 | -0.49(-1.56%) |
Jun 15, 2010 | 31.35 | 31.45 | 30.61 | 31.35 | 1,012 | +0.70(+2.28%) |
Jun 14, 2010 | 30.50 | 31.66 | 30.40 | 30.65 | 318,506 | +0.45(+1.49%) |
Jun 11, 2010 | 29.67 | 30.61 | 29.12 | 30.20 | 225,230 | +0.39(+1.33%) |
Jun 10, 2010 | 29.80 | 29.99 | 29.07 | 29.80 | 940 | +1.08(+3.76%) |
Jun 09, 2010 | 27.51 | 29.75 | 27.51 | 28.73 | 236,088 | +1.28(+4.64%) |
Jun 08, 2010 | 27.46 | 28.11 | 26.32 | 27.45 | 350,480 | +0.07(+0.26%) |
Jun 07, 2010 | 29.41 | 29.41 | 27.32 | 27.38 | 191,194 | -1.87(-6.39%) |
Jun 04, 2010 | 29.25 | 30.06 | 29.00 | 29.25 | 182,444 | -1.02(-3.39%) |
Jun 03, 2010 | 29.71 | 31.16 | 29.71 | 30.27 | 111,446 | +0.30(+1.02%) |
Jun 02, 2010 | 29.97 | 30.41 | 29.13 | 29.97 | 179,568 | +0.41(+1.40%) |