Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.87 | 33.35 | 31.60 | 32.43 | 241,192 | +0.44(+1.38%) |
Aug 30, 2010 | 33.25 | 33.66 | 31.95 | 31.99 | 174,656 | -1.34(-4.01%) |
Aug 27, 2010 | 31.95 | 33.38 | 31.55 | 33.33 | 148,514 | +1.82(+5.76%) |
Aug 26, 2010 | 31.29 | 32.15 | 31.29 | 31.51 | 128,566 | +0.26(+0.83%) |
Aug 25, 2010 | 30.92 | 31.36 | 30.73 | 31.25 | 204,902 | +0.12(+0.39%) |
Aug 24, 2010 | 30.71 | 31.77 | 30.36 | 31.13 | 136,992 | -0.04(-0.14%) |
Aug 23, 2010 | 32.14 | 32.61 | 31.17 | 31.17 | 151,863 | -0.91(-2.84%) |
Aug 20, 2010 | 32.12 | 32.21 | 31.58 | 32.08 | 92,900 | -0.22(-0.67%) |
Aug 19, 2010 | 32.87 | 33.40 | 32.28 | 32.30 | 159,040 | -0.81(-2.44%) |
Aug 18, 2010 | 33.12 | 33.47 | 32.68 | 33.11 | 138,208 | -0.19(-0.57%) |
Aug 17, 2010 | 33.09 | 33.97 | 32.73 | 33.30 | 115,617 | +0.69(+2.13%) |
Aug 16, 2010 | 32.05 | 33.21 | 31.68 | 32.61 | 146,302 | +0.28(+0.86%) |
Aug 13, 2010 | 33.23 | 33.95 | 32.28 | 32.33 | 134,466 | -1.13(-3.37%) |
Aug 12, 2010 | 32.41 | 33.59 | 32.03 | 33.46 | 139,807 | +0.36(+1.08%) |
Aug 11, 2010 | 33.99 | 34.85 | 33.06 | 33.10 | 272,786 | -1.76(-5.06%) |
Aug 10, 2010 | 34.66 | 35.42 | 34.66 | 34.86 | 190,524 | -0.15(-0.42%) |
Aug 09, 2010 | 34.73 | 35.27 | 34.59 | 35.01 | 149,796 | +0.34(+0.98%) |
Aug 06, 2010 | 34.06 | 34.72 | 33.44 | 34.67 | 147,879 | +0.16(+0.45%) |
Aug 05, 2010 | 31.60 | 35.05 | 31.60 | 34.52 | 417,999 | +2.93(+9.27%) |
Aug 04, 2010 | 31.05 | 31.59 | 30.33 | 31.59 | 191,053 | +0.63(+2.05%) |
Aug 03, 2010 | 31.20 | 31.75 | 30.85 | 30.96 | 88,206 | -0.45(-1.44%) |
Aug 02, 2010 | 31.57 | 32.09 | 30.69 | 31.41 | 99,883 | +0.48(+1.54%) |
Jul 30, 2010 | 30.16 | 31.41 | 30.09 | 30.93 | 79,071 | +0.24(+0.79%) |
Jul 29, 2010 | 31.31 | 31.31 | 30.09 | 30.69 | 48,146 | -0.25(-0.81%) |
Jul 28, 2010 | 32.02 | 32.46 | 30.73 | 30.94 | 146,758 | -1.27(-3.94%) |
Jul 27, 2010 | 32.14 | 32.79 | 31.67 | 32.21 | 137,791 | +0.10(+0.30%) |
Jul 26, 2010 | 31.62 | 32.14 | 30.96 | 32.11 | 119,336 | +0.69(+2.18%) |
Jul 23, 2010 | 29.73 | 31.44 | 29.73 | 31.42 | 194,313 | +1.42(+4.75%) |
Jul 22, 2010 | 28.65 | 30.10 | 28.39 | 30.00 | 142,472 | +1.87(+6.64%) |
Jul 21, 2010 | 29.04 | 29.20 | 28.11 | 28.13 | 121,631 | -0.66(-2.29%) |
Jul 20, 2010 | 27.73 | 28.91 | 27.58 | 28.79 | 81,299 | +0.62(+2.19%) |
Jul 19, 2010 | 28.18 | 28.20 | 27.33 | 28.18 | 105,360 | +0.18(+0.65%) |
Jul 16, 2010 | 29.03 | 29.03 | 27.72 | 27.99 | 163,809 | -1.34(-4.56%) |
Jul 15, 2010 | 29.84 | 29.97 | 28.81 | 29.33 | 109,549 | -0.48(-1.60%) |
Jul 14, 2010 | 29.56 | 29.92 | 29.34 | 29.81 | 91,743 | +0.07(+0.23%) |
Jul 13, 2010 | 28.55 | 29.90 | 28.35 | 29.74 | 125,141 | +1.63(+5.81%) |
Jul 12, 2010 | 28.71 | 29.56 | 27.97 | 28.11 | 81,921 | -0.69(-2.38%) |
Jul 09, 2010 | 28.17 | 28.84 | 28.17 | 28.79 | 66,754 | +0.50(+1.75%) |
Jul 08, 2010 | 28.38 | 28.59 | 27.83 | 28.30 | 98,563 | +0.20(+0.71%) |
Jul 07, 2010 | 27.10 | 28.18 | 27.10 | 28.10 | 105,423 | +1.19(+4.42%) |
Jul 06, 2010 | 27.65 | 27.88 | 26.70 | 26.91 | 145,681 | -0.30(-1.09%) |
Jul 02, 2010 | 27.56 | 27.59 | 26.80 | 27.20 | 103,550 | -0.10(-0.38%) |
Jul 01, 2010 | 27.38 | 27.72 | 26.53 | 27.31 | 187,634 | -0.15(-0.54%) |
Jun 30, 2010 | 27.15 | 27.65 | 27.15 | 27.45 | 164,554 | +0.39(+1.44%) |
Jun 29, 2010 | 27.53 | 27.72 | 26.81 | 27.06 | 245,980 | -1.40(-4.91%) |
Jun 25, 2010 | 29.11 | 29.26 | 28.38 | 28.46 | 1,101,349 | -0.50(-1.74%) |
Jun 24, 2010 | 29.53 | 29.65 | 28.86 | 28.97 | 108,979 | -0.84(-2.83%) |
Jun 23, 2010 | 30.23 | 30.23 | 29.08 | 29.81 | 161,596 | -0.51(-1.69%) |
Jun 22, 2010 | 31.22 | 31.61 | 30.26 | 30.32 | 114,194 | -0.74(-2.38%) |
Jun 21, 2010 | 31.78 | 31.95 | 30.84 | 31.06 | 107,112 | -0.29(-0.91%) |
Jun 18, 2010 | 31.09 | 31.55 | 31.02 | 31.35 | 173,115 | +0.47(+1.52%) |
Jun 17, 2010 | 31.02 | 31.40 | 30.05 | 30.88 | 124,194 | +0.03(+0.11%) |
Jun 16, 2010 | 30.60 | 31.33 | 30.50 | 30.84 | 140,538 | -0.04(-0.14%) |
Jun 15, 2010 | 29.71 | 31.05 | 29.33 | 30.89 | 168,044 | +1.48(+5.02%) |
Jun 14, 2010 | 29.21 | 29.89 | 28.82 | 29.41 | 131,692 | +0.59(+2.05%) |
Jun 11, 2010 | 29.76 | 30.66 | 28.60 | 28.82 | 478,807 | +1.41(+5.13%) |
Jun 10, 2010 | 27.68 | 27.70 | 27.05 | 27.41 | 274,788 | +0.17(+0.61%) |
Jun 09, 2010 | 27.78 | 28.29 | 27.15 | 27.25 | 470,094 | -0.20(-0.73%) |
Jun 08, 2010 | 28.63 | 28.78 | 27.43 | 27.45 | 329,882 | -1.13(-3.95%) |
Jun 07, 2010 | 29.32 | 29.80 | 28.50 | 28.58 | 167,194 | -0.68(-2.32%) |
Jun 04, 2010 | 30.62 | 30.94 | 29.17 | 29.25 | 230,646 | -2.24(-7.12%) |
Jun 03, 2010 | 31.49 | 31.89 | 31.26 | 31.49 | 354,347 | -0.06(-0.19%) |
Jun 02, 2010 | 31.47 | 31.82 | 31.18 | 31.55 | 328,179 | +0.41(+1.31%) |