Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.70 | 28.92 | 28.20 | 28.72 | 1,585 | +0.08(+0.28%) |
Aug 30, 2010 | 28.73 | 29.07 | 28.56 | 28.64 | 649,392 | -0.33(-1.14%) |
Aug 27, 2010 | 28.97 | 29.03 | 28.30 | 28.97 | 986,714 | +0.21(+0.73%) |
Aug 26, 2010 | 28.55 | 28.85 | 28.34 | 28.76 | 1,091,158 | +0.28(+0.98%) |
Aug 25, 2010 | 27.79 | 28.56 | 27.78 | 28.48 | 1,247,621 | +0.57(+2.04%) |
Aug 24, 2010 | 27.64 | 28.09 | 27.24 | 27.91 | 867,357 | -0.09(-0.32%) |
Aug 23, 2010 | 28.19 | 28.40 | 27.91 | 28.00 | 955,953 | -0.12(-0.43%) |
Aug 20, 2010 | 27.89 | 28.17 | 27.67 | 28.12 | 489,578 | +0.06(+0.21%) |
Aug 19, 2010 | 28.16 | 28.35 | 27.57 | 28.06 | 810 | -0.18(-0.64%) |
Aug 18, 2010 | 28.31 | 28.77 | 28.00 | 28.24 | 1,065,436 | -0.09(-0.32%) |
Aug 17, 2010 | 28.00 | 28.50 | 27.83 | 28.33 | 198 | +0.41(+1.47%) |
Aug 16, 2010 | 27.38 | 28.08 | 27.27 | 27.92 | 1,213,888 | +0.42(+1.53%) |
Aug 13, 2010 | 27.50 | 27.61 | 27.23 | 27.50 | 807,588 | -0.06(-0.22%) |
Aug 12, 2010 | 27.15 | 27.62 | 26.95 | 27.56 | 1,155,190 | -0.26(-0.93%) |
Aug 11, 2010 | 28.11 | 28.11 | 27.62 | 27.82 | 1,039,628 | -0.41(-1.45%) |
Aug 10, 2010 | 25.36 | 28.58 | 25.36 | 28.23 | 2,626,283 | +2.67(+10.45%) |
Aug 09, 2010 | 25.46 | 25.65 | 25.24 | 25.56 | 571,426 | +0.29(+1.15%) |
Aug 06, 2010 | 25.27 | 25.49 | 24.97 | 25.27 | 302,002 | -0.22(-0.86%) |
Aug 05, 2010 | 25.27 | 25.58 | 25.13 | 25.49 | 245,518 | -0.06(-0.23%) |
Aug 04, 2010 | 25.33 | 25.68 | 25.21 | 25.55 | 337,195 | +0.32(+1.27%) |
Aug 03, 2010 | 25.33 | 25.44 | 24.93 | 25.23 | 443 | -0.14(-0.55%) |
Aug 02, 2010 | 25.50 | 25.62 | 25.12 | 25.37 | 368,818 | +0.20(+0.79%) |
Jul 30, 2010 | 25.17 | 25.26 | 24.50 | 25.17 | 312,621 | +0.30(+1.21%) |
Jul 29, 2010 | 25.10 | 25.11 | 24.55 | 24.87 | 305,705 | -0.13(-0.52%) |
Jul 28, 2010 | 25.17 | 25.27 | 24.91 | 25.00 | 180,290 | -0.27(-1.07%) |
Jul 27, 2010 | 25.58 | 25.78 | 25.21 | 25.27 | 217,198 | -0.22(-0.86%) |
Jul 26, 2010 | 25.17 | 25.59 | 25.04 | 25.49 | 243,106 | +0.40(+1.59%) |
Jul 23, 2010 | 24.35 | 25.11 | 24.27 | 25.09 | 286,325 | +0.68(+2.79%) |
Jul 22, 2010 | 23.75 | 24.48 | 23.75 | 24.41 | 111 | +0.88(+3.74%) |
Jul 21, 2010 | 24.02 | 24.10 | 23.50 | 23.53 | 310,971 | -0.41(-1.71%) |
Jul 20, 2010 | 23.51 | 23.99 | 23.34 | 23.94 | 1,023 | +0.20(+0.84%) |
Jul 19, 2010 | 23.79 | 23.90 | 23.41 | 23.74 | 218,647 | +0.08(+0.34%) |
Jul 16, 2010 | 23.66 | 24.28 | 23.63 | 23.66 | 306,665 | -0.71(-2.91%) |
Jul 15, 2010 | 24.52 | 24.52 | 24.09 | 24.37 | 296,949 | -0.14(-0.57%) |
Jul 14, 2010 | 24.46 | 24.57 | 24.34 | 24.51 | 382,445 | +0.02(+0.08%) |
Jul 13, 2010 | 24.39 | 24.62 | 24.27 | 24.49 | 320,248 | +0.19(+0.78%) |
Jul 12, 2010 | 24.63 | 24.79 | 24.12 | 24.30 | 352,324 | -0.37(-1.50%) |
Jul 09, 2010 | 24.67 | 24.67 | 23.97 | 24.67 | 694,688 | +0.76(+3.18%) |
Jul 08, 2010 | 23.68 | 23.93 | 23.56 | 23.91 | 411,125 | +0.24(+1.01%) |
Jul 07, 2010 | 23.40 | 23.70 | 22.89 | 23.67 | 927,573 | +0.37(+1.59%) |
Jul 06, 2010 | 23.59 | 23.73 | 23.09 | 23.30 | 1,788 | +0.06(+0.26%) |
Jul 02, 2010 | 23.24 | 23.70 | 23.01 | 23.24 | 649,324 | -0.24(-1.02%) |
Jul 01, 2010 | 23.25 | 23.58 | 22.72 | 23.48 | 779,405 | +0.23(+0.99%) |
Jun 30, 2010 | 23.48 | 23.83 | 23.17 | 23.25 | 562,954 | -0.32(-1.36%) |
Jun 29, 2010 | 24.22 | 24.35 | 23.44 | 23.57 | 134 | -0.93(-3.80%) |
Jun 25, 2010 | 24.50 | 25.11 | 24.25 | 24.50 | 5,794,507 | +0.16(+0.66%) |
Jun 24, 2010 | 24.34 | 25.10 | 24.29 | 24.34 | 555,943 | -0.82(-3.26%) |
Jun 23, 2010 | 24.93 | 25.43 | 24.30 | 25.16 | 774,639 | +0.23(+0.92%) |
Jun 22, 2010 | 24.93 | 25.97 | 24.87 | 24.93 | 1,943 | -0.60(-2.35%) |
Jun 21, 2010 | 26.24 | 26.51 | 25.37 | 25.53 | 497,742 | -0.45(-1.73%) |
Jun 18, 2010 | 25.98 | 26.18 | 25.91 | 25.98 | 635,045 | -0.07(-0.27%) |
Jun 17, 2010 | 26.05 | 26.29 | 25.84 | 26.05 | 569,974 | +0.01(+0.04%) |
Jun 16, 2010 | 26.14 | 26.41 | 25.92 | 26.04 | 853,782 | -0.20(-0.76%) |
Jun 15, 2010 | 26.24 | 26.58 | 25.27 | 26.24 | 2,994 | +1.00(+3.96%) |
Jun 14, 2010 | 25.08 | 25.42 | 24.94 | 25.24 | 647,975 | +0.31(+1.24%) |
Jun 11, 2010 | 24.39 | 25.07 | 24.27 | 24.93 | 616,646 | +0.29(+1.18%) |
Jun 10, 2010 | 24.64 | 24.75 | 24.27 | 24.64 | 3,690 | +0.52(+2.16%) |
Jun 09, 2010 | 24.08 | 24.63 | 23.99 | 24.12 | 539,558 | +0.26(+1.09%) |
Jun 08, 2010 | 23.59 | 24.05 | 23.42 | 23.86 | 782,201 | +0.30(+1.27%) |
Jun 07, 2010 | 23.99 | 24.09 | 23.50 | 23.56 | 582,178 | -0.44(-1.83%) |
Jun 04, 2010 | 24.00 | 24.77 | 23.92 | 24.00 | 496,233 | -1.15(-4.57%) |
Jun 03, 2010 | 25.15 | 25.25 | 24.65 | 25.15 | 579,204 | +0.15(+0.60%) |
Jun 02, 2010 | 25.00 | 25.00 | 23.96 | 25.00 | 736,767 | +0.95(+3.95%) |