Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.36 | 28.78 | 28.28 | 28.40 | 3,792 | -0.45(-1.55%) |
Aug 30, 2010 | 29.19 | 29.39 | 28.72 | 28.84 | 603,879 | -0.46(-1.57%) |
Aug 27, 2010 | 28.56 | 29.36 | 28.41 | 29.31 | 345,291 | +0.72(+2.51%) |
Aug 26, 2010 | 28.98 | 29.06 | 28.43 | 28.59 | 433,592 | -0.28(-0.96%) |
Aug 25, 2010 | 28.60 | 28.97 | 28.23 | 28.86 | 456,909 | +0.13(+0.44%) |
Aug 24, 2010 | 28.84 | 29.10 | 28.51 | 28.74 | 505,519 | -0.52(-1.78%) |
Aug 23, 2010 | 29.41 | 29.70 | 29.22 | 29.26 | 425,774 | -0.03(-0.09%) |
Aug 20, 2010 | 29.66 | 29.75 | 28.97 | 29.29 | 1,123,472 | -0.54(-1.81%) |
Aug 19, 2010 | 30.20 | 30.23 | 29.66 | 29.83 | 620,341 | -0.50(-1.65%) |
Aug 18, 2010 | 30.16 | 30.54 | 29.66 | 30.33 | 783,184 | +0.03(+0.11%) |
Aug 17, 2010 | 30.25 | 30.66 | 30.09 | 30.29 | 668,829 | +0.38(+1.28%) |
Aug 16, 2010 | 30.25 | 30.29 | 29.67 | 29.91 | 943,514 | -0.45(-1.50%) |
Aug 13, 2010 | 30.37 | 30.83 | 30.34 | 30.37 | 662,852 | -0.24(-0.78%) |
Aug 12, 2010 | 30.68 | 30.91 | 30.49 | 30.60 | 726,768 | -0.61(-1.94%) |
Aug 11, 2010 | 31.77 | 31.79 | 31.17 | 31.21 | 571,414 | -1.19(-3.66%) |
Aug 10, 2010 | 32.59 | 32.95 | 32.22 | 32.40 | 628,948 | -0.69(-2.07%) |
Aug 09, 2010 | 33.21 | 33.53 | 32.98 | 33.08 | 410,270 | -0.03(-0.10%) |
Aug 06, 2010 | 33.11 | 33.33 | 32.31 | 33.11 | 569,634 | +0.25(+0.76%) |
Aug 05, 2010 | 32.24 | 33.07 | 32.22 | 32.86 | 459,476 | +0.45(+1.40%) |
Aug 04, 2010 | 32.13 | 32.44 | 32.03 | 32.41 | 339,784 | +0.18(+0.55%) |
Aug 03, 2010 | 32.13 | 32.59 | 31.96 | 32.23 | 429,195 | +0.01(+0.02%) |
Aug 02, 2010 | 32.30 | 32.48 | 32.03 | 32.23 | 542,328 | +0.55(+1.75%) |
Jul 30, 2010 | 31.67 | 32.03 | 31.41 | 31.67 | 567,187 | -0.23(-0.72%) |
Jul 29, 2010 | 32.38 | 32.44 | 31.47 | 31.90 | 370,002 | -0.22(-0.70%) |
Jul 28, 2010 | 32.28 | 32.45 | 31.94 | 32.13 | 361,054 | -0.30(-0.93%) |
Jul 27, 2010 | 33.06 | 33.11 | 32.26 | 32.43 | 608,180 | -0.47(-1.42%) |
Jul 26, 2010 | 32.37 | 32.93 | 32.28 | 32.90 | 414,124 | +0.65(+2.02%) |
Jul 23, 2010 | 32.07 | 32.36 | 31.80 | 32.24 | 507,531 | -0.02(-0.06%) |
Jul 22, 2010 | 31.83 | 32.57 | 31.83 | 32.26 | 504,407 | +0.86(+2.75%) |
Jul 21, 2010 | 32.24 | 32.34 | 31.24 | 31.40 | 407,415 | -0.67(-2.10%) |
Jul 20, 2010 | 30.64 | 32.07 | 30.64 | 32.07 | 553,097 | +0.96(+3.09%) |
Jul 19, 2010 | 30.90 | 31.61 | 30.72 | 31.11 | 279,313 | +0.26(+0.83%) |
Jul 16, 2010 | 30.85 | 31.74 | 30.81 | 30.85 | 442,576 | -1.05(-3.29%) |
Jul 15, 2010 | 31.63 | 31.95 | 31.34 | 31.90 | 572,947 | +0.39(+1.23%) |
Jul 14, 2010 | 31.70 | 31.88 | 31.26 | 31.51 | 429,988 | -0.21(-0.66%) |
Jul 13, 2010 | 31.34 | 31.83 | 31.31 | 31.72 | 447,697 | +0.47(+1.52%) |
Jul 12, 2010 | 31.22 | 31.40 | 30.91 | 31.25 | 318,985 | -0.07(-0.21%) |
Jul 09, 2010 | 31.32 | 31.36 | 31.05 | 31.32 | 268,484 | +0.22(+0.70%) |
Jul 08, 2010 | 30.99 | 31.13 | 30.63 | 31.10 | 458,354 | +0.36(+1.16%) |
Jul 07, 2010 | 29.87 | 30.77 | 29.87 | 30.74 | 707,072 | +1.00(+3.37%) |
Jul 06, 2010 | 30.00 | 30.51 | 29.44 | 29.74 | 2,691 | +0.36(+1.21%) |
Jul 02, 2010 | 29.38 | 29.82 | 29.23 | 29.38 | 528,636 | -0.16(-0.54%) |
Jul 01, 2010 | 30.18 | 30.18 | 29.21 | 29.54 | 822,020 | -0.70(-2.31%) |
Jun 30, 2010 | 30.38 | 30.91 | 30.17 | 30.24 | 436 | -0.12(-0.39%) |
Jun 29, 2010 | 30.82 | 30.82 | 30.04 | 30.36 | 828,126 | -1.08(-3.45%) |
Jun 25, 2010 | 31.44 | 31.65 | 30.95 | 31.44 | 687,792 | +0.31(+0.99%) |
Jun 24, 2010 | 31.50 | 31.81 | 31.06 | 31.14 | 823,978 | -0.65(-2.06%) |
Jun 23, 2010 | 32.45 | 32.45 | 31.65 | 31.79 | 631,559 | -0.63(-1.94%) |
Jun 22, 2010 | 33.55 | 33.91 | 32.29 | 32.42 | 6,424 | -1.15(-3.41%) |
Jun 21, 2010 | 34.32 | 34.51 | 33.38 | 33.56 | 598,468 | -0.29(-0.87%) |
Jun 18, 2010 | 33.86 | 33.86 | 33.49 | 33.86 | 539,825 | +0.11(+0.33%) |
Jun 17, 2010 | 33.98 | 34.02 | 33.47 | 33.75 | 546,529 | +0.03(+0.08%) |
Jun 16, 2010 | 33.66 | 33.95 | 33.60 | 33.72 | 515,864 | -0.26(-0.75%) |
Jun 15, 2010 | 33.26 | 33.99 | 33.24 | 33.98 | 786,119 | +0.86(+2.59%) |
Jun 14, 2010 | 33.09 | 33.66 | 32.99 | 33.12 | 696,527 | +0.41(+1.24%) |
Jun 11, 2010 | 31.78 | 32.73 | 31.55 | 32.71 | 897,557 | +0.53(+1.65%) |
Jun 10, 2010 | 31.53 | 32.25 | 31.52 | 32.18 | 766,604 | +1.23(+3.97%) |
Jun 09, 2010 | 30.82 | 31.43 | 30.50 | 30.95 | 1,297,364 | +0.39(+1.28%) |
Jun 08, 2010 | 30.16 | 30.61 | 29.30 | 30.56 | 1,192,861 | +0.38(+1.26%) |
Jun 07, 2010 | 30.69 | 31.12 | 30.12 | 30.18 | 1,213,715 | -0.33(-1.09%) |
Jun 04, 2010 | 30.51 | 32.67 | 30.44 | 30.51 | 3,012,190 | -2.34(-7.11%) |
Jun 03, 2010 | 31.92 | 32.94 | 31.89 | 32.85 | 1,156,045 | +0.89(+2.78%) |
Jun 02, 2010 | 30.96 | 31.96 | 30.76 | 31.96 | 764 | +1.09(+3.52%) |