Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.35 | 26.76 | 25.84 | 26.38 | 19,105 | +0.29(+1.10%) |
Aug 30, 2010 | 26.61 | 26.79 | 26.06 | 26.09 | 1,228,828 | -0.58(-2.18%) |
Aug 27, 2010 | 26.67 | 26.75 | 25.88 | 26.67 | 1,798,403 | +0.49(+1.89%) |
Aug 26, 2010 | 26.72 | 27.21 | 26.18 | 26.18 | 1,485 | -0.40(-1.50%) |
Aug 25, 2010 | 26.78 | 26.78 | 25.82 | 26.58 | 5,399 | -0.49(-1.80%) |
Aug 24, 2010 | 26.35 | 27.18 | 26.16 | 27.06 | 4,405 | +0.21(+0.77%) |
Aug 23, 2010 | 28.29 | 28.33 | 26.63 | 26.86 | 2,344,044 | -1.27(-4.51%) |
Aug 20, 2010 | 27.64 | 28.21 | 27.49 | 28.13 | 1,161,332 | +0.32(+1.15%) |
Aug 19, 2010 | 28.18 | 28.57 | 27.56 | 27.81 | 4,084 | -0.49(-1.72%) |
Aug 18, 2010 | 29.08 | 29.12 | 28.10 | 28.29 | 4,884 | -0.93(-3.19%) |
Aug 17, 2010 | 28.15 | 29.44 | 28.15 | 29.23 | 7,848 | +1.48(+5.35%) |
Aug 16, 2010 | 26.93 | 27.96 | 26.65 | 27.74 | 2,099,625 | +0.71(+2.63%) |
Aug 13, 2010 | 27.03 | 27.32 | 26.86 | 27.03 | 1,744,284 | -0.14(-0.53%) |
Aug 12, 2010 | 27.21 | 27.61 | 27.06 | 27.18 | 3,208,691 | -0.49(-1.79%) |
Aug 11, 2010 | 28.19 | 28.19 | 27.11 | 27.67 | 3,022,041 | -1.12(-3.88%) |
Aug 10, 2010 | 28.67 | 29.05 | 28.38 | 28.79 | 7,118 | -0.16(-0.55%) |
Aug 09, 2010 | 29.42 | 29.60 | 28.88 | 28.95 | 1,953,582 | -0.34(-1.17%) |
Aug 06, 2010 | 29.29 | 29.55 | 28.89 | 29.29 | 2,528,814 | -0.03(-0.11%) |
Aug 05, 2010 | 29.05 | 30.06 | 28.80 | 29.32 | 3,730,256 | +0.29(+0.99%) |
Aug 04, 2010 | 28.68 | 29.14 | 28.17 | 29.04 | 9,987 | +0.53(+1.85%) |
Aug 03, 2010 | 28.17 | 28.72 | 28.17 | 28.51 | 15,908 | +0.22(+0.79%) |
Aug 02, 2010 | 28.09 | 28.40 | 27.70 | 28.29 | 2,398,062 | +0.55(+1.99%) |
Jul 30, 2010 | 27.73 | 27.90 | 26.60 | 27.73 | 2,285,811 | +0.66(+2.45%) |
Jul 29, 2010 | 27.90 | 28.11 | 26.86 | 27.07 | 25,708 | -0.47(-1.71%) |
Jul 28, 2010 | 27.87 | 27.89 | 27.08 | 27.54 | 2,639,466 | +0.33(+1.20%) |
Jul 27, 2010 | 27.68 | 27.70 | 26.69 | 27.22 | 6,903 | +0.39(+1.46%) |
Jul 26, 2010 | 26.20 | 26.87 | 26.08 | 26.83 | 2,123,146 | +0.62(+2.37%) |
Jul 23, 2010 | 25.41 | 26.20 | 25.36 | 26.20 | 1,676,068 | +0.66(+2.59%) |
Jul 22, 2010 | 25.34 | 25.74 | 25.25 | 25.54 | 10,708 | +0.55(+2.20%) |
Jul 21, 2010 | 25.13 | 25.71 | 24.86 | 24.99 | 1,612,057 | -0.01(-0.03%) |
Jul 20, 2010 | 23.58 | 25.11 | 23.56 | 25.00 | 14,652 | +1.01(+4.19%) |
Jul 19, 2010 | 23.59 | 24.14 | 23.50 | 23.99 | 1,572,181 | +0.43(+1.83%) |
Jul 16, 2010 | 23.56 | 23.87 | 23.39 | 23.56 | 2,076,566 | -0.26(-1.11%) |
Jul 15, 2010 | 24.14 | 24.16 | 23.46 | 23.83 | 2,807,926 | -0.38(-1.55%) |
Jul 14, 2010 | 24.27 | 24.42 | 23.91 | 24.20 | 3,510 | -0.15(-0.62%) |
Jul 13, 2010 | 23.70 | 24.46 | 23.70 | 24.35 | 5,983 | +0.98(+4.18%) |
Jul 12, 2010 | 23.17 | 23.47 | 22.91 | 23.37 | 2,021,205 | +0.13(+0.57%) |
Jul 09, 2010 | 23.24 | 23.49 | 22.92 | 23.24 | 1,272,569 | +0.27(+1.18%) |
Jul 08, 2010 | 22.57 | 23.10 | 22.34 | 22.97 | 1,868 | +0.61(+2.71%) |
Jul 07, 2010 | 21.53 | 22.41 | 21.42 | 22.37 | 1,013 | +0.85(+3.97%) |
Jul 06, 2010 | 21.82 | 21.91 | 21.21 | 21.51 | 9,884 | +0.37(+1.74%) |
Jul 02, 2010 | 21.14 | 21.46 | 20.99 | 21.14 | 1,342,338 | -0.07(-0.34%) |
Jul 01, 2010 | 21.54 | 21.64 | 20.94 | 21.22 | 2,005,057 | -0.30(-1.41%) |
Jun 30, 2010 | 21.66 | 22.13 | 21.40 | 21.52 | 4,183 | -0.10(-0.48%) |
Jun 29, 2010 | 22.32 | 22.33 | 21.43 | 21.62 | 16,088 | -1.29(-5.64%) |
Jun 25, 2010 | 22.92 | 23.13 | 22.37 | 22.92 | 1,573,280 | +0.33(+1.45%) |
Jun 24, 2010 | 22.55 | 22.88 | 22.37 | 22.59 | 2,089,205 | -0.16(-0.70%) |
Jun 23, 2010 | 22.34 | 22.96 | 22.13 | 22.75 | 1,412,798 | +0.34(+1.50%) |
Jun 22, 2010 | 23.19 | 23.43 | 22.38 | 22.41 | 10,879 | -0.85(-3.67%) |
Jun 21, 2010 | 23.91 | 24.03 | 23.16 | 23.27 | 1,446,517 | -0.17(-0.72%) |
Jun 18, 2010 | 23.43 | 23.57 | 22.96 | 23.43 | 1,249,181 | +0.19(+0.82%) |
Jun 17, 2010 | 23.56 | 23.86 | 23.02 | 23.24 | 1,673,642 | -0.14(-0.58%) |
Jun 16, 2010 | 23.28 | 23.65 | 23.04 | 23.38 | 1,327,857 | -0.09(-0.37%) |
Jun 15, 2010 | 22.40 | 23.51 | 22.40 | 23.47 | 8,576 | +1.17(+5.26%) |
Jun 14, 2010 | 22.41 | 22.73 | 22.14 | 22.29 | 1,555,842 | +0.00(+0.00%) |
Jun 11, 2010 | 22.13 | 22.92 | 21.91 | 22.29 | 1,897,087 | -0.17(-0.75%) |
Jun 10, 2010 | 21.66 | 22.48 | 21.58 | 22.46 | 802 | +1.36(+6.43%) |
Jun 09, 2010 | 20.86 | 21.62 | 20.86 | 21.10 | 2,372,627 | +0.36(+1.73%) |
Jun 08, 2010 | 20.64 | 21.02 | 20.33 | 20.75 | 8,991 | +0.11(+0.54%) |
Jun 07, 2010 | 21.37 | 21.41 | 20.47 | 20.63 | 2,445,188 | -0.72(-3.36%) |
Jun 04, 2010 | 21.35 | 22.34 | 21.25 | 21.35 | 2,950,924 | -1.33(-5.87%) |
Jun 03, 2010 | 22.81 | 23.04 | 22.31 | 22.68 | 1,072,985 | +0.00(+0.00%) |
Jun 02, 2010 | 22.23 | 22.68 | 21.84 | 22.68 | 11,332 | +0.63(+2.86%) |