Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.91 | 24.04 | 23.63 | 23.82 | 17,482 | -0.09(-0.40%) |
Aug 30, 2010 | 23.90 | 24.43 | 23.90 | 23.91 | 11,446 | -0.40(-1.63%) |
Aug 27, 2010 | 24.31 | 24.40 | 23.68 | 24.31 | 28,877 | -0.75(-2.98%) |
Aug 26, 2010 | 25.30 | 25.47 | 24.82 | 25.06 | 14,752 | +0.09(+0.38%) |
Aug 25, 2010 | 24.60 | 25.01 | 24.60 | 24.96 | 27,420 | +0.41(+1.66%) |
Aug 24, 2010 | 24.38 | 24.81 | 24.32 | 24.56 | 29,289 | -0.10(-0.42%) |
Aug 23, 2010 | 25.29 | 25.29 | 24.66 | 24.66 | 17,904 | -1.24(-4.78%) |
Aug 20, 2010 | 25.63 | 26.04 | 25.26 | 25.90 | 44,833 | +0.71(+2.81%) |
Aug 19, 2010 | 25.64 | 25.93 | 25.19 | 25.19 | 63,921 | -0.76(-2.91%) |
Aug 18, 2010 | 26.09 | 26.25 | 25.86 | 25.95 | 19,787 | -0.60(-2.24%) |
Aug 17, 2010 | 26.67 | 26.71 | 26.21 | 26.54 | 17,819 | +0.36(+1.37%) |
Aug 16, 2010 | 26.50 | 26.50 | 26.15 | 26.18 | 16,138 | -1.07(-3.92%) |
Aug 13, 2010 | 27.25 | 27.55 | 27.11 | 27.25 | 30,438 | +1.67(+6.54%) |
Aug 12, 2010 | 25.22 | 25.88 | 25.22 | 25.58 | 28,449 | +0.06(+0.22%) |
Aug 11, 2010 | 26.42 | 26.51 | 25.52 | 25.52 | 28,986 | -1.73(-6.35%) |
Aug 10, 2010 | 28.35 | 28.35 | 27.17 | 27.25 | 18,500 | -28.32(-50.96%) |
Aug 09, 2010 | 54.80 | 55.57 | 54.55 | 55.57 | 8,040 | +1.30(+2.40%) |
Aug 06, 2010 | 54.27 | 55.33 | 53.71 | 54.27 | 11,341 | +0.24(+0.44%) |
Aug 05, 2010 | 53.53 | 54.26 | 53.53 | 54.03 | 105 | +0.79(+1.49%) |
Aug 04, 2010 | 52.42 | 53.24 | 52.18 | 53.24 | 6,315 | +1.53(+2.96%) |
Aug 03, 2010 | 51.45 | 51.92 | 50.85 | 51.70 | 17,892 | -3.21(-5.85%) |
Aug 02, 2010 | 54.16 | 54.92 | 53.70 | 54.92 | 15,732 | +1.68(+3.16%) |
Jul 30, 2010 | 53.24 | 53.25 | 52.15 | 53.24 | 19,233 | +2.48(+4.88%) |
Jul 29, 2010 | 51.11 | 54.78 | 50.12 | 50.76 | 13,584 | +0.35(+0.69%) |
Jul 28, 2010 | 50.94 | 50.94 | 50.21 | 50.41 | 11,864 | +1.80(+3.69%) |
Jul 27, 2010 | 48.90 | 48.90 | 48.44 | 48.61 | 4,397 | -0.38(-0.77%) |
Jul 26, 2010 | 48.36 | 49.01 | 48.17 | 48.99 | 15,531 | +1.12(+2.33%) |
Jul 23, 2010 | 47.24 | 48.01 | 46.80 | 47.88 | 13,510 | -1.18(-2.41%) |
Jul 22, 2010 | 48.61 | 49.12 | 48.57 | 49.06 | 17,187 | +1.99(+4.24%) |
Jul 21, 2010 | 47.73 | 47.83 | 46.96 | 47.06 | 15,891 | +0.47(+1.01%) |
Jul 20, 2010 | 45.32 | 46.74 | 45.31 | 46.59 | 21,932 | +2.12(+4.76%) |
Jul 19, 2010 | 44.39 | 44.72 | 44.09 | 44.47 | 10,350 | +0.52(+1.18%) |
Jul 16, 2010 | 43.95 | 44.89 | 43.61 | 43.95 | 20,115 | +0.01(+0.02%) |
Jul 15, 2010 | 43.44 | 44.03 | 43.07 | 43.94 | 17,967 | +0.84(+1.95%) |
Jul 14, 2010 | 43.81 | 43.81 | 42.82 | 43.10 | 9,231 | -1.21(-2.73%) |
Jul 13, 2010 | 42.69 | 44.43 | 42.69 | 44.31 | 4,787 | +2.04(+4.83%) |
Jul 12, 2010 | 42.38 | 42.88 | 42.27 | 42.27 | 5,121 | +0.40(+0.95%) |
Jul 09, 2010 | 41.87 | 42.16 | 41.16 | 41.87 | 8,283 | +1.48(+3.67%) |
Jul 08, 2010 | 40.34 | 40.43 | 39.92 | 40.39 | 5,289 | -0.07(-0.16%) |
Jul 07, 2010 | 39.57 | 40.67 | 39.46 | 40.46 | 16,060 | +0.90(+2.27%) |
Jul 06, 2010 | 40.17 | 40.22 | 39.46 | 39.56 | 4,023 | -0.33(-0.83%) |
Jul 02, 2010 | 39.89 | 40.41 | 39.52 | 39.89 | 7,499 | -1.12(-2.72%) |
Jul 01, 2010 | 40.83 | 41.00 | 39.71 | 41.00 | 10,049 | +0.45(+1.12%) |
Jun 30, 2010 | 40.83 | 41.30 | 40.37 | 40.55 | 9,935 | +1.47(+3.77%) |
Jun 29, 2010 | 40.14 | 40.46 | 38.97 | 39.08 | 37,183 | -4.00(-9.28%) |
Jun 25, 2010 | 43.07 | 43.17 | 42.34 | 43.07 | 7,866 | +0.19(+0.44%) |
Jun 24, 2010 | 44.13 | 44.13 | 42.65 | 42.89 | 8,203 | -1.29(-2.91%) |
Jun 23, 2010 | 44.34 | 44.71 | 44.01 | 44.17 | 11,146 | -0.37(-0.83%) |
Jun 22, 2010 | 45.23 | 45.24 | 44.01 | 44.54 | 9,301 | -0.73(-1.61%) |
Jun 21, 2010 | 45.94 | 46.32 | 44.92 | 45.27 | 32,591 | +2.45(+5.72%) |
Jun 18, 2010 | 42.82 | 43.25 | 42.48 | 42.82 | 21,425 | +0.72(+1.71%) |
Jun 17, 2010 | 42.60 | 42.60 | 42.09 | 42.10 | 5,096 | -0.38(-0.89%) |
Jun 16, 2010 | 42.20 | 42.80 | 42.11 | 42.48 | 6,636 | -0.03(-0.07%) |
Jun 15, 2010 | 41.18 | 42.53 | 41.18 | 42.51 | 8,697 | +0.66(+1.58%) |
Jun 14, 2010 | 41.74 | 42.19 | 41.51 | 41.85 | 6,467 | +0.28(+0.68%) |
Jun 11, 2010 | 40.97 | 41.57 | 40.96 | 41.56 | 8,309 | +0.44(+1.08%) |
Jun 10, 2010 | 40.14 | 41.12 | 40.14 | 41.12 | 11,352 | +2.46(+6.36%) |
Jun 09, 2010 | 39.46 | 39.73 | 38.63 | 38.66 | 5,728 | -0.53(-1.35%) |
Jun 08, 2010 | 39.09 | 39.19 | 38.31 | 39.19 | 13,780 | +0.22(+0.56%) |
Jun 07, 2010 | 39.74 | 39.97 | 38.96 | 38.97 | 8,175 | -0.09(-0.24%) |
Jun 04, 2010 | 39.07 | 39.76 | 38.81 | 39.07 | 21,107 | -0.87(-2.18%) |
Jun 03, 2010 | 40.02 | 40.63 | 39.61 | 39.94 | 12,599 | +0.21(+0.52%) |
Jun 02, 2010 | 38.19 | 39.76 | 38.19 | 39.73 | 11,110 | +1.14(+2.96%) |