Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.18 | 27.25 | 26.92 | 27.11 | 356,472 | -0.16(-0.59%) |
Aug 30, 2010 | 27.43 | 27.43 | 27.13 | 27.27 | 251,350 | -0.12(-0.45%) |
Aug 27, 2010 | 27.00 | 27.44 | 26.91 | 27.39 | 229,924 | +0.58(+2.17%) |
Aug 26, 2010 | 27.08 | 27.19 | 26.75 | 26.81 | 183,444 | -0.20(-0.72%) |
Aug 25, 2010 | 26.60 | 27.15 | 26.57 | 27.00 | 250,256 | +0.26(+0.99%) |
Aug 24, 2010 | 26.88 | 27.17 | 26.69 | 26.74 | 259,989 | -0.29(-1.08%) |
Aug 23, 2010 | 27.54 | 27.54 | 27.02 | 27.03 | 165,939 | -0.38(-1.37%) |
Aug 20, 2010 | 27.27 | 27.61 | 26.92 | 27.41 | 156,271 | +0.02(+0.06%) |
Aug 19, 2010 | 27.89 | 27.96 | 27.10 | 27.39 | 146,298 | -0.55(-1.97%) |
Aug 18, 2010 | 28.07 | 28.07 | 27.66 | 27.94 | 241,933 | -0.03(-0.11%) |
Aug 17, 2010 | 28.20 | 28.30 | 27.96 | 27.97 | 164,364 | -0.03(-0.11%) |
Aug 16, 2010 | 27.89 | 28.18 | 27.77 | 28.00 | 116,116 | +0.13(+0.47%) |
Aug 13, 2010 | 28.49 | 28.69 | 27.84 | 27.87 | 302,410 | -0.78(-2.73%) |
Aug 12, 2010 | 28.36 | 28.77 | 28.13 | 28.65 | 191,318 | +0.01(+0.03%) |
Aug 11, 2010 | 29.54 | 29.60 | 28.45 | 28.65 | 403,582 | -1.10(-3.71%) |
Aug 10, 2010 | 30.64 | 30.64 | 29.70 | 29.75 | 242,366 | -1.15(-3.72%) |
Aug 09, 2010 | 30.62 | 30.94 | 30.39 | 30.90 | 112,079 | +0.46(+1.51%) |
Aug 06, 2010 | 30.48 | 30.71 | 30.11 | 30.44 | 160,124 | -0.39(-1.27%) |
Aug 05, 2010 | 30.86 | 31.04 | 30.66 | 30.83 | 126,619 | -0.05(-0.15%) |
Aug 04, 2010 | 30.47 | 30.93 | 30.18 | 30.88 | 206,836 | +0.55(+1.82%) |
Aug 03, 2010 | 30.52 | 30.62 | 30.02 | 30.32 | 254,897 | -0.28(-0.90%) |
Aug 02, 2010 | 30.78 | 30.83 | 30.10 | 30.60 | 309,680 | +0.23(+0.76%) |
Jul 30, 2010 | 30.45 | 30.76 | 30.16 | 30.37 | 240,482 | -0.50(-1.61%) |
Jul 29, 2010 | 29.87 | 31.51 | 29.78 | 30.87 | 451,859 | +1.12(+3.76%) |
Jul 28, 2010 | 30.35 | 30.39 | 29.69 | 29.75 | 276,887 | -0.77(-2.51%) |
Jul 27, 2010 | 30.93 | 31.20 | 30.18 | 30.52 | 304,508 | -0.23(-0.75%) |
Jul 26, 2010 | 29.99 | 31.11 | 29.86 | 30.75 | 356,585 | +1.02(+3.43%) |
Jul 23, 2010 | 29.36 | 29.74 | 29.11 | 29.73 | 368,621 | +0.45(+1.54%) |
Jul 22, 2010 | 28.97 | 29.49 | 28.89 | 29.27 | 568,843 | +0.77(+2.71%) |
Jul 21, 2010 | 28.47 | 28.90 | 28.35 | 28.50 | 359,888 | -0.17(-0.59%) |
Jul 20, 2010 | 29.46 | 29.46 | 28.32 | 28.67 | 1,109,075 | -2.54(-8.15%) |
Jul 19, 2010 | 31.02 | 31.30 | 31.00 | 31.21 | 97,974 | +0.20(+0.64%) |
Jul 16, 2010 | 31.51 | 31.81 | 31.00 | 31.01 | 194,773 | -0.66(-2.08%) |
Jul 15, 2010 | 32.09 | 32.18 | 31.37 | 31.67 | 152,349 | -0.51(-1.57%) |
Jul 14, 2010 | 32.28 | 32.42 | 31.96 | 32.18 | 113,504 | -0.08(-0.24%) |
Jul 13, 2010 | 31.88 | 32.37 | 31.64 | 32.25 | 156,997 | +0.50(+1.57%) |
Jul 12, 2010 | 32.28 | 32.28 | 31.52 | 31.76 | 166,568 | -0.45(-1.40%) |
Jul 09, 2010 | 31.97 | 32.41 | 31.92 | 32.21 | 120,546 | +0.11(+0.36%) |
Jul 08, 2010 | 31.96 | 32.32 | 31.81 | 32.09 | 197,770 | +0.34(+1.09%) |
Jul 07, 2010 | 31.33 | 31.75 | 31.11 | 31.75 | 246,015 | +0.53(+1.69%) |
Jul 06, 2010 | 31.65 | 31.91 | 31.15 | 31.22 | 203,687 | -0.35(-1.12%) |
Jul 02, 2010 | 31.98 | 31.99 | 31.48 | 31.57 | 160,685 | -0.20(-0.63%) |
Jul 01, 2010 | 32.58 | 32.65 | 31.66 | 31.77 | 221,822 | -0.83(-2.56%) |
Jun 30, 2010 | 32.84 | 33.26 | 32.55 | 32.61 | 382,432 | -0.24(-0.72%) |
Jun 29, 2010 | 33.01 | 33.34 | 32.74 | 32.84 | 357,760 | -0.67(-1.99%) |
Jun 25, 2010 | 33.35 | 33.85 | 33.33 | 33.51 | 442,756 | +0.20(+0.60%) |
Jun 24, 2010 | 33.70 | 34.05 | 33.27 | 33.31 | 310,496 | -0.54(-1.58%) |
Jun 23, 2010 | 34.18 | 34.19 | 33.44 | 33.85 | 348,695 | -0.47(-1.36%) |
Jun 22, 2010 | 35.05 | 35.53 | 34.24 | 34.31 | 212,999 | -0.88(-2.50%) |
Jun 21, 2010 | 35.62 | 35.97 | 34.98 | 35.20 | 247,452 | -0.12(-0.35%) |
Jun 18, 2010 | 35.62 | 35.96 | 35.07 | 35.32 | 388,550 | -0.25(-0.71%) |
Jun 17, 2010 | 35.98 | 36.11 | 35.43 | 35.57 | 148,166 | -0.20(-0.56%) |
Jun 16, 2010 | 35.52 | 36.00 | 35.47 | 35.77 | 163,927 | +0.03(+0.09%) |
Jun 15, 2010 | 35.62 | 35.90 | 35.28 | 35.74 | 224,073 | +0.12(+0.34%) |
Jun 14, 2010 | 35.49 | 35.98 | 35.49 | 35.62 | 280,669 | +0.23(+0.65%) |
Jun 11, 2010 | 35.31 | 35.63 | 35.09 | 35.39 | 160,125 | -0.18(-0.52%) |
Jun 10, 2010 | 34.87 | 35.75 | 34.87 | 35.57 | 218,725 | +1.05(+3.04%) |
Jun 09, 2010 | 34.61 | 34.86 | 34.33 | 34.52 | 242,701 | +0.05(+0.13%) |
Jun 08, 2010 | 35.25 | 35.25 | 33.98 | 34.48 | 317,427 | -0.61(-1.72%) |
Jun 07, 2010 | 35.32 | 35.39 | 34.85 | 35.08 | 416,659 | -0.08(-0.24%) |
Jun 04, 2010 | 35.56 | 35.61 | 35.10 | 35.16 | 297,377 | -0.84(-2.34%) |
Jun 03, 2010 | 35.49 | 36.09 | 35.48 | 36.01 | 218,046 | +0.22(+0.62%) |
Jun 02, 2010 | 35.62 | 35.82 | 35.26 | 35.79 | 263,056 | +0.34(+0.97%) |