Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.47 | 26.06 | 25.30 | 25.52 | 7,878 | -0.27(-1.03%) |
Aug 30, 2010 | 26.20 | 26.82 | 25.78 | 25.78 | 2,690,690 | -0.44(-1.67%) |
Aug 27, 2010 | 26.22 | 26.29 | 25.12 | 26.22 | 1,506,493 | +0.58(+2.28%) |
Aug 26, 2010 | 25.80 | 25.98 | 25.36 | 25.63 | 1,505,396 | +0.07(+0.29%) |
Aug 25, 2010 | 25.94 | 25.94 | 25.05 | 25.56 | 23,723 | -0.65(-2.48%) |
Aug 24, 2010 | 26.42 | 26.44 | 25.85 | 26.21 | 151 | -0.77(-2.85%) |
Aug 23, 2010 | 26.78 | 27.32 | 26.66 | 26.98 | 2,805,293 | +0.22(+0.82%) |
Aug 20, 2010 | 26.70 | 26.86 | 26.36 | 26.76 | 1,837,735 | -0.28(-1.05%) |
Aug 19, 2010 | 27.03 | 27.11 | 26.42 | 27.04 | 151 | -0.51(-1.86%) |
Aug 18, 2010 | 27.58 | 27.74 | 27.11 | 27.55 | 1,333,803 | -0.15(-0.53%) |
Aug 17, 2010 | 27.89 | 27.99 | 27.27 | 27.70 | 2,960,668 | +0.12(+0.43%) |
Aug 16, 2010 | 27.84 | 27.99 | 27.48 | 27.58 | 2,107,147 | -0.47(-1.66%) |
Aug 13, 2010 | 28.05 | 28.57 | 27.87 | 28.05 | 1,838,168 | -0.07(-0.26%) |
Aug 12, 2010 | 27.66 | 28.44 | 27.49 | 28.12 | 1,852,483 | -0.15(-0.52%) |
Aug 11, 2010 | 28.77 | 28.84 | 28.11 | 28.27 | 120 | -1.18(-4.00%) |
Aug 10, 2010 | 29.15 | 29.66 | 28.79 | 29.44 | 1,288,523 | -0.10(-0.34%) |
Aug 09, 2010 | 29.28 | 29.60 | 29.07 | 29.55 | 1,075,628 | +0.44(+1.51%) |
Aug 06, 2010 | 29.11 | 29.49 | 28.49 | 29.11 | 2,182,307 | -0.59(-2.00%) |
Aug 05, 2010 | 29.77 | 29.95 | 29.33 | 29.70 | 1,604,594 | -0.24(-0.79%) |
Aug 04, 2010 | 29.46 | 30.15 | 29.37 | 29.94 | 1,829,956 | +0.45(+1.52%) |
Aug 03, 2010 | 28.59 | 29.98 | 28.36 | 29.49 | 2,549,004 | +0.92(+3.23%) |
Aug 02, 2010 | 28.49 | 28.87 | 28.25 | 28.57 | 1,403,346 | +0.75(+2.69%) |
Jul 30, 2010 | 27.82 | 28.04 | 27.25 | 27.82 | 1,472,221 | -0.05(-0.20%) |
Jul 29, 2010 | 27.57 | 28.06 | 27.12 | 27.87 | 1,523,186 | +0.47(+1.73%) |
Jul 28, 2010 | 27.89 | 28.12 | 27.22 | 27.40 | 1,735,843 | -0.40(-1.44%) |
Jul 27, 2010 | 27.80 | 29.22 | 27.61 | 27.80 | 120 | -1.14(-3.94%) |
Jul 26, 2010 | 29.26 | 29.29 | 28.59 | 28.94 | 2,618,959 | -0.13(-0.44%) |
Jul 23, 2010 | 29.94 | 29.94 | 28.49 | 29.07 | 3,274,721 | -0.85(-2.84%) |
Jul 22, 2010 | 30.38 | 31.19 | 29.32 | 29.92 | 3,948,281 | +0.03(+0.09%) |
Jul 21, 2010 | 30.49 | 31.17 | 29.76 | 29.89 | 4,174,065 | -0.44(-1.44%) |
Jul 20, 2010 | 30.33 | 30.39 | 28.40 | 30.33 | 2,076,269 | +1.20(+4.11%) |
Jul 19, 2010 | 29.18 | 29.54 | 28.59 | 29.13 | 1,724,097 | +0.04(+0.13%) |
Jul 16, 2010 | 29.10 | 30.12 | 28.89 | 29.10 | 1,183,815 | -0.85(-2.84%) |
Jul 15, 2010 | 30.56 | 30.57 | 29.69 | 29.95 | 1,026,667 | -0.64(-2.09%) |
Jul 14, 2010 | 30.30 | 30.97 | 30.03 | 30.59 | 1,313,592 | +0.00(+0.00%) |
Jul 13, 2010 | 30.59 | 31.00 | 30.51 | 30.59 | 571 | -0.26(-0.83%) |
Jul 12, 2010 | 30.44 | 30.98 | 29.95 | 30.84 | 934,427 | +0.26(+0.87%) |
Jul 09, 2010 | 30.58 | 30.82 | 30.20 | 30.58 | 1,404,905 | -0.11(-0.36%) |
Jul 08, 2010 | 29.99 | 30.80 | 29.71 | 30.69 | 2,836,475 | +1.16(+3.93%) |
Jul 07, 2010 | 28.63 | 29.54 | 28.46 | 29.53 | 1,376,432 | +1.05(+3.69%) |
Jul 06, 2010 | 28.96 | 29.56 | 28.28 | 28.48 | 2,258,700 | +0.24(+0.84%) |
Jul 02, 2010 | 28.24 | 29.07 | 28.03 | 28.24 | 1,244,351 | -0.32(-1.12%) |
Jul 01, 2010 | 28.75 | 29.08 | 27.40 | 28.56 | 2,271,843 | -0.04(-0.13%) |
Jun 30, 2010 | 28.85 | 29.15 | 28.47 | 28.59 | 913 | -0.16(-0.54%) |
Jun 29, 2010 | 30.06 | 30.06 | 28.63 | 28.75 | 2,284,481 | -1.31(-4.37%) |
Jun 25, 2010 | 30.06 | 30.23 | 29.22 | 30.06 | 2,038,521 | +0.40(+1.35%) |
Jun 24, 2010 | 30.01 | 30.67 | 29.55 | 29.66 | 3,112,962 | -0.38(-1.28%) |
Jun 23, 2010 | 30.19 | 30.39 | 29.85 | 30.05 | 2,375,909 | -0.25(-0.81%) |
Jun 22, 2010 | 32.68 | 32.91 | 30.12 | 30.29 | 766 | -2.50(-7.63%) |
Jun 21, 2010 | 34.05 | 34.44 | 32.52 | 32.79 | 2,615,227 | -0.47(-1.40%) |
Jun 18, 2010 | 33.26 | 34.22 | 33.12 | 33.26 | 3,072,936 | -0.89(-2.59%) |
Jun 17, 2010 | 35.06 | 35.06 | 33.76 | 34.15 | 1,550,854 | -0.75(-2.15%) |
Jun 16, 2010 | 34.68 | 35.35 | 34.27 | 34.89 | 1,764,813 | -0.17(-0.49%) |
Jun 15, 2010 | 34.20 | 35.13 | 34.17 | 35.07 | 1,451,521 | +1.28(+3.78%) |
Jun 14, 2010 | 34.34 | 34.63 | 33.65 | 33.79 | 1,432,144 | +0.00(+0.00%) |
Jun 11, 2010 | 32.52 | 33.83 | 32.52 | 33.79 | 1,573,618 | +0.59(+1.79%) |
Jun 10, 2010 | 32.05 | 33.27 | 32.05 | 33.20 | 1,647,685 | +1.99(+6.38%) |
Jun 09, 2010 | 31.96 | 32.48 | 31.03 | 31.21 | 2,083,723 | -0.28(-0.90%) |
Jun 08, 2010 | 31.56 | 32.14 | 30.57 | 31.49 | 2,709,755 | -0.05(-0.14%) |
Jun 07, 2010 | 32.20 | 32.82 | 31.43 | 31.53 | 2,295,810 | -0.39(-1.23%) |
Jun 04, 2010 | 31.93 | 35.03 | 31.56 | 31.93 | 4,267,875 | -2.01(-5.92%) |
Jun 03, 2010 | 32.84 | 34.10 | 32.05 | 33.94 | 3,049,183 | +1.69(+5.24%) |
Jun 02, 2010 | 30.28 | 32.26 | 30.16 | 32.25 | 7,466 | +2.18(+7.26%) |