Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.48 | 24.41 | 23.38 | 23.47 | 5,561 | -0.69(-2.84%) |
Aug 30, 2010 | 24.54 | 24.54 | 23.80 | 24.16 | 720,399 | -0.50(-2.03%) |
Aug 27, 2010 | 24.66 | 24.80 | 24.16 | 24.66 | 390,036 | +0.16(+0.65%) |
Aug 26, 2010 | 24.78 | 24.85 | 24.30 | 24.50 | 464,820 | -0.18(-0.74%) |
Aug 25, 2010 | 24.24 | 24.77 | 24.02 | 24.69 | 518,664 | +0.33(+1.34%) |
Aug 24, 2010 | 24.29 | 24.60 | 24.14 | 24.36 | 374,023 | -0.28(-1.15%) |
Aug 23, 2010 | 25.06 | 25.23 | 24.65 | 24.65 | 651,572 | -0.35(-1.40%) |
Aug 20, 2010 | 24.92 | 25.05 | 24.61 | 25.00 | 291,336 | -0.08(-0.30%) |
Aug 19, 2010 | 25.46 | 25.62 | 24.82 | 25.07 | 531,686 | -0.55(-2.15%) |
Aug 18, 2010 | 25.42 | 25.96 | 25.22 | 25.62 | 445,900 | +0.09(+0.36%) |
Aug 17, 2010 | 25.51 | 25.91 | 25.41 | 25.53 | 709,550 | +0.22(+0.86%) |
Aug 16, 2010 | 25.12 | 25.46 | 24.95 | 25.31 | 581,009 | +0.06(+0.23%) |
Aug 13, 2010 | 25.26 | 25.49 | 24.55 | 25.26 | 1,835,497 | +0.38(+1.51%) |
Aug 12, 2010 | 25.15 | 25.34 | 24.78 | 24.88 | 951,000 | -0.52(-2.03%) |
Aug 11, 2010 | 26.05 | 26.08 | 25.18 | 25.39 | 999,288 | -0.91(-3.48%) |
Aug 10, 2010 | 27.06 | 27.14 | 26.26 | 26.31 | 651,263 | -1.06(-3.89%) |
Aug 09, 2010 | 27.46 | 27.46 | 27.02 | 27.37 | 337,518 | +0.15(+0.55%) |
Aug 06, 2010 | 27.22 | 27.36 | 26.28 | 27.22 | 1,222,664 | -0.03(-0.12%) |
Aug 05, 2010 | 27.48 | 27.65 | 27.21 | 27.26 | 422,464 | -0.36(-1.29%) |
Aug 04, 2010 | 27.77 | 27.79 | 27.51 | 27.61 | 457,074 | -0.13(-0.48%) |
Aug 03, 2010 | 28.64 | 28.66 | 27.72 | 27.75 | 713,263 | -1.03(-3.58%) |
Aug 02, 2010 | 28.40 | 28.89 | 28.31 | 28.78 | 438,586 | +0.78(+2.79%) |
Jul 30, 2010 | 28.00 | 28.19 | 27.36 | 28.00 | 595,858 | +0.10(+0.36%) |
Jul 29, 2010 | 28.69 | 28.69 | 27.62 | 27.90 | 654,680 | -0.57(-2.01%) |
Jul 28, 2010 | 28.79 | 29.37 | 28.33 | 28.47 | 814,998 | +0.11(+0.38%) |
Jul 27, 2010 | 30.17 | 30.99 | 27.84 | 28.36 | 3,147,658 | -4.18(-12.85%) |
Jul 26, 2010 | 32.35 | 32.83 | 32.24 | 32.54 | 517,258 | +0.29(+0.90%) |
Jul 23, 2010 | 31.14 | 32.34 | 31.11 | 32.25 | 291,998 | +0.98(+3.14%) |
Jul 22, 2010 | 30.47 | 31.37 | 30.47 | 31.27 | 407,716 | +1.18(+3.92%) |
Jul 21, 2010 | 30.56 | 30.58 | 29.91 | 30.09 | 230,156 | -0.26(-0.85%) |
Jul 20, 2010 | 29.59 | 30.37 | 29.38 | 30.35 | 242,904 | +0.48(+1.61%) |
Jul 19, 2010 | 29.92 | 30.07 | 29.37 | 29.87 | 299,395 | -0.11(-0.36%) |
Jul 16, 2010 | 29.97 | 30.97 | 29.96 | 29.97 | 275,733 | -1.20(-3.84%) |
Jul 15, 2010 | 30.77 | 31.22 | 30.52 | 31.17 | 225,108 | +0.36(+1.16%) |
Jul 14, 2010 | 31.06 | 31.06 | 30.47 | 30.81 | 506,633 | -0.39(-1.25%) |
Jul 13, 2010 | 30.88 | 31.35 | 30.71 | 31.20 | 408,606 | +0.43(+1.40%) |
Jul 12, 2010 | 30.82 | 31.06 | 30.43 | 30.77 | 342,736 | -0.23(-0.75%) |
Jul 09, 2010 | 31.01 | 31.04 | 30.57 | 31.01 | 213,608 | +0.21(+0.67%) |
Jul 08, 2010 | 30.47 | 30.88 | 30.42 | 30.80 | 386,140 | +0.60(+1.98%) |
Jul 07, 2010 | 29.34 | 30.24 | 29.33 | 30.20 | 577,038 | +0.95(+3.24%) |
Jul 06, 2010 | 29.66 | 30.20 | 29.02 | 29.25 | 1,643 | -0.22(-0.73%) |
Jul 02, 2010 | 29.47 | 29.97 | 29.26 | 29.47 | 441,499 | -0.22(-0.76%) |
Jul 01, 2010 | 30.22 | 30.28 | 29.12 | 29.69 | 602,755 | -0.34(-1.13%) |
Jun 30, 2010 | 30.54 | 30.98 | 29.93 | 30.03 | 1,065 | -0.52(-1.69%) |
Jun 29, 2010 | 31.18 | 31.32 | 30.35 | 30.55 | 503,262 | -1.36(-4.27%) |
Jun 25, 2010 | 31.91 | 32.29 | 31.51 | 31.91 | 800,132 | +0.14(+0.44%) |
Jun 24, 2010 | 31.70 | 31.91 | 31.30 | 31.77 | 696,790 | -0.02(-0.08%) |
Jun 23, 2010 | 32.14 | 32.20 | 31.35 | 31.80 | 551,030 | -0.47(-1.47%) |
Jun 22, 2010 | 32.64 | 33.32 | 32.19 | 32.27 | 370,165 | -0.43(-1.32%) |
Jun 21, 2010 | 33.49 | 33.80 | 32.48 | 32.70 | 520,357 | -0.47(-1.43%) |
Jun 18, 2010 | 33.17 | 33.53 | 32.97 | 33.17 | 296,835 | +0.17(+0.53%) |
Jun 17, 2010 | 33.13 | 33.15 | 32.34 | 33.00 | 403,452 | +0.04(+0.13%) |
Jun 16, 2010 | 33.12 | 33.22 | 32.80 | 32.96 | 324,974 | -0.27(-0.80%) |
Jun 15, 2010 | 32.41 | 33.24 | 32.39 | 33.22 | 358,238 | +1.01(+3.12%) |
Jun 14, 2010 | 32.50 | 33.03 | 32.14 | 32.22 | 248,010 | -0.09(-0.28%) |
Jun 11, 2010 | 31.74 | 32.35 | 31.70 | 32.31 | 233,338 | +0.37(+1.17%) |
Jun 10, 2010 | 31.42 | 31.98 | 31.42 | 31.94 | 254,904 | +1.05(+3.39%) |
Jun 09, 2010 | 31.33 | 31.79 | 30.71 | 30.89 | 939,067 | -0.39(-1.25%) |
Jun 08, 2010 | 30.93 | 31.28 | 30.56 | 31.28 | 506,642 | +0.34(+1.10%) |
Jun 07, 2010 | 31.97 | 31.97 | 30.91 | 30.94 | 525,110 | -0.94(-2.95%) |
Jun 04, 2010 | 31.88 | 32.74 | 31.77 | 31.88 | 584,476 | -1.38(-4.15%) |
Jun 03, 2010 | 32.94 | 33.57 | 32.74 | 33.26 | 374,768 | +0.19(+0.58%) |
Jun 02, 2010 | 32.68 | 33.07 | 32.21 | 33.07 | 8,421 | +0.63(+1.95%) |