Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.63 | 27.88 | 27.56 | 27.74 | 39,658 | -0.07(-0.24%) |
Aug 30, 2010 | 28.10 | 28.14 | 27.81 | 27.81 | 66,175 | -0.34(-1.21%) |
Aug 27, 2010 | 28.15 | 28.16 | 27.77 | 28.15 | 20,222 | +0.44(+1.58%) |
Aug 26, 2010 | 28.05 | 28.05 | 27.69 | 27.71 | 24,004 | -0.21(-0.74%) |
Aug 25, 2010 | 27.66 | 28.00 | 27.52 | 27.92 | 201,042 | +0.10(+0.36%) |
Aug 24, 2010 | 27.94 | 28.03 | 27.73 | 27.82 | 140,198 | -0.42(-1.48%) |
Aug 23, 2010 | 28.49 | 28.58 | 28.23 | 28.23 | 15,592 | -0.10(-0.35%) |
Aug 20, 2010 | 28.31 | 28.37 | 28.16 | 28.33 | 73,306 | -0.14(-0.49%) |
Aug 19, 2010 | 28.80 | 28.81 | 28.32 | 28.47 | 36,245 | -0.48(-1.65%) |
Aug 18, 2010 | 28.85 | 29.06 | 28.76 | 28.95 | 19,418 | +0.00(+0.00%) |
Aug 17, 2010 | 28.81 | 29.06 | 28.73 | 28.95 | 20,302 | +0.39(+1.36%) |
Aug 16, 2010 | 28.42 | 28.63 | 28.42 | 28.56 | 42,866 | +0.02(+0.06%) |
Aug 13, 2010 | 28.54 | 28.71 | 28.54 | 28.54 | 113,955 | -0.18(-0.63%) |
Aug 12, 2010 | 28.44 | 28.73 | 28.36 | 28.72 | 76,678 | -0.11(-0.38%) |
Aug 11, 2010 | 29.15 | 29.15 | 28.80 | 28.83 | 206,839 | -0.78(-2.63%) |
Aug 10, 2010 | 29.50 | 29.74 | 29.38 | 29.61 | 35,630 | -0.18(-0.59%) |
Aug 09, 2010 | 29.72 | 29.80 | 29.63 | 29.79 | 194,971 | +0.16(+0.55%) |
Aug 06, 2010 | 29.63 | 29.63 | 29.28 | 29.63 | 22,474 | -0.11(-0.36%) |
Aug 05, 2010 | 29.58 | 29.74 | 29.57 | 29.73 | 23,089 | -0.03(-0.10%) |
Aug 04, 2010 | 29.67 | 29.80 | 29.59 | 29.76 | 104,722 | +0.22(+0.73%) |
Aug 03, 2010 | 29.64 | 29.64 | 29.49 | 29.55 | 29,496 | -0.15(-0.49%) |
Aug 02, 2010 | 29.45 | 29.73 | 29.39 | 29.70 | 263,380 | +0.62(+2.12%) |
Jul 30, 2010 | 29.08 | 29.18 | 28.76 | 29.08 | 55,895 | +0.02(+0.08%) |
Jul 29, 2010 | 29.40 | 29.42 | 28.86 | 29.06 | 21,674 | -0.12(-0.42%) |
Jul 28, 2010 | 29.33 | 29.33 | 29.17 | 29.18 | 5,900 | -0.18(-0.60%) |
Jul 27, 2010 | 29.52 | 29.52 | 29.26 | 29.36 | 60,865 | +0.02(+0.05%) |
Jul 26, 2010 | 29.11 | 29.37 | 29.05 | 29.34 | 209,218 | +0.28(+0.98%) |
Jul 23, 2010 | 28.73 | 29.06 | 28.70 | 29.06 | 47,293 | +0.23(+0.80%) |
Jul 22, 2010 | 28.61 | 28.95 | 28.61 | 28.82 | 28,555 | +0.60(+2.11%) |
Jul 21, 2010 | 28.76 | 28.76 | 28.12 | 28.23 | 24,574 | -0.34(-1.20%) |
Jul 20, 2010 | 27.92 | 28.59 | 27.84 | 28.57 | 54,137 | +0.33(+1.17%) |
Jul 19, 2010 | 28.21 | 28.36 | 28.09 | 28.24 | 34,036 | +0.11(+0.38%) |
Jul 16, 2010 | 28.13 | 28.71 | 28.12 | 28.13 | 49,123 | -0.79(-2.72%) |
Jul 15, 2010 | 28.92 | 28.94 | 28.56 | 28.92 | 24,058 | +0.05(+0.18%) |
Jul 14, 2010 | 28.82 | 28.98 | 28.69 | 28.87 | 21,324 | -0.02(-0.07%) |
Jul 13, 2010 | 28.77 | 28.96 | 28.74 | 28.89 | 24,878 | +0.44(+1.54%) |
Jul 12, 2010 | 28.33 | 28.50 | 28.31 | 28.45 | 27,637 | +0.01(+0.05%) |
Jul 09, 2010 | 28.43 | 28.44 | 28.22 | 28.43 | 16,581 | +0.24(+0.85%) |
Jul 08, 2010 | 28.22 | 28.22 | 27.96 | 28.19 | 20,197 | +0.25(+0.91%) |
Jul 07, 2010 | 27.23 | 27.94 | 27.21 | 27.94 | 10,128 | +0.85(+3.13%) |
Jul 06, 2010 | 27.28 | 27.42 | 26.85 | 27.09 | 74,464 | +0.12(+0.46%) |
Jul 02, 2010 | 26.97 | 27.21 | 26.84 | 26.97 | 54,717 | -0.08(-0.31%) |
Jul 01, 2010 | 27.11 | 27.23 | 26.66 | 27.05 | 77,018 | -0.10(-0.37%) |
Jun 30, 2010 | 27.39 | 27.56 | 27.10 | 27.15 | 54,652 | -0.28(-1.01%) |
Jun 29, 2010 | 27.91 | 27.91 | 27.27 | 27.43 | 49,719 | -0.96(-3.36%) |
Jun 25, 2010 | 28.39 | 28.49 | 28.17 | 28.39 | 32,657 | +0.12(+0.44%) |
Jun 24, 2010 | 28.64 | 28.64 | 28.25 | 28.26 | 90,925 | -0.50(-1.74%) |
Jun 23, 2010 | 28.90 | 28.90 | 28.62 | 28.76 | 44,297 | -0.09(-0.32%) |
Jun 22, 2010 | 29.35 | 29.44 | 28.85 | 28.85 | 24,487 | -0.45(-1.54%) |
Jun 21, 2010 | 29.80 | 29.80 | 29.20 | 29.31 | 28,324 | -0.11(-0.36%) |
Jun 18, 2010 | 29.41 | 29.47 | 29.35 | 29.41 | 21,965 | +0.05(+0.16%) |
Jun 17, 2010 | 29.41 | 29.41 | 29.11 | 29.37 | 23,641 | +0.05(+0.16%) |
Jun 16, 2010 | 29.18 | 29.37 | 29.11 | 29.32 | 91,369 | -0.01(-0.02%) |
Jun 15, 2010 | 28.90 | 29.33 | 28.88 | 29.33 | 9,273 | +0.67(+2.32%) |
Jun 14, 2010 | 28.84 | 29.03 | 28.66 | 28.66 | 13,532 | -0.07(-0.24%) |
Jun 11, 2010 | 28.38 | 28.73 | 28.36 | 28.73 | 36,849 | +0.12(+0.40%) |
Jun 10, 2010 | 28.26 | 28.62 | 28.25 | 28.62 | 31,233 | +0.83(+2.98%) |
Jun 09, 2010 | 28.17 | 28.34 | 27.74 | 27.79 | 27,451 | -0.16(-0.58%) |
Jun 08, 2010 | 27.81 | 27.95 | 27.54 | 27.95 | 35,066 | +0.28(+1.00%) |
Jun 07, 2010 | 28.16 | 28.20 | 27.67 | 27.67 | 215,959 | -0.35(-1.26%) |
Jun 04, 2010 | 28.03 | 28.66 | 27.96 | 28.03 | 57,050 | -0.98(-3.38%) |
Jun 03, 2010 | 29.02 | 29.06 | 28.75 | 29.01 | 76,561 | +0.14(+0.48%) |
Jun 02, 2010 | 28.39 | 28.87 | 28.25 | 28.87 | 81,735 | +0.60(+2.11%) |