Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.47 | 31.34 | 30.27 | 31.14 | 328,692 | +0.75(+2.48%) |
Aug 30, 2010 | 30.97 | 31.28 | 30.35 | 30.39 | 272,803 | -0.74(-2.37%) |
Aug 27, 2010 | 30.41 | 31.20 | 29.65 | 31.13 | 350,636 | +1.03(+3.41%) |
Aug 26, 2010 | 31.11 | 31.61 | 30.01 | 30.10 | 362,791 | -0.91(-2.93%) |
Aug 25, 2010 | 30.84 | 31.06 | 29.98 | 31.01 | 248,496 | -0.04(-0.11%) |
Aug 24, 2010 | 31.29 | 31.68 | 30.66 | 31.04 | 373,372 | -0.92(-2.88%) |
Aug 23, 2010 | 33.19 | 33.26 | 31.87 | 31.96 | 238,382 | -1.10(-3.32%) |
Aug 20, 2010 | 33.15 | 33.21 | 32.37 | 33.06 | 428,225 | -0.18(-0.55%) |
Aug 19, 2010 | 33.59 | 34.80 | 32.83 | 33.25 | 520,143 | -0.37(-1.09%) |
Aug 18, 2010 | 32.61 | 33.94 | 32.20 | 33.61 | 805,134 | +1.06(+3.24%) |
Aug 17, 2010 | 32.10 | 32.86 | 31.95 | 32.56 | 345,185 | +0.67(+2.11%) |
Aug 16, 2010 | 31.00 | 32.11 | 31.00 | 31.88 | 222,217 | +0.58(+1.84%) |
Aug 13, 2010 | 31.71 | 31.88 | 31.20 | 31.31 | 216,698 | -0.44(-1.40%) |
Aug 12, 2010 | 31.49 | 32.40 | 31.33 | 31.75 | 303,365 | -0.28(-0.88%) |
Aug 11, 2010 | 32.66 | 33.06 | 31.71 | 32.03 | 540,562 | -1.57(-4.67%) |
Aug 10, 2010 | 33.85 | 33.89 | 33.13 | 33.60 | 392,020 | -0.80(-2.31%) |
Aug 09, 2010 | 34.27 | 34.82 | 33.99 | 34.39 | 452,425 | +0.49(+1.43%) |
Aug 06, 2010 | 32.83 | 34.07 | 32.69 | 33.91 | 557,969 | +0.69(+2.08%) |
Aug 05, 2010 | 33.07 | 33.27 | 32.79 | 33.22 | 240,906 | -0.08(-0.25%) |
Aug 04, 2010 | 32.84 | 33.34 | 32.40 | 33.30 | 427,566 | +0.56(+1.72%) |
Aug 03, 2010 | 33.25 | 33.53 | 32.68 | 32.74 | 481,071 | -0.70(-2.10%) |
Aug 02, 2010 | 33.03 | 33.92 | 32.84 | 33.44 | 436,269 | +1.20(+3.73%) |
Jul 30, 2010 | 31.89 | 32.47 | 31.80 | 32.24 | 687,962 | -0.32(-0.99%) |
Jul 29, 2010 | 32.73 | 33.36 | 31.85 | 32.56 | 414,160 | +0.00(+0.00%) |
Jul 28, 2010 | 33.09 | 33.73 | 32.45 | 32.56 | 575,199 | -0.84(-2.51%) |
Jul 27, 2010 | 34.57 | 34.74 | 33.00 | 33.40 | 617,520 | -1.04(-3.02%) |
Jul 26, 2010 | 34.23 | 34.75 | 33.95 | 34.44 | 409,776 | +0.12(+0.35%) |
Jul 23, 2010 | 32.95 | 34.48 | 32.77 | 34.32 | 534,694 | +1.08(+3.26%) |
Jul 22, 2010 | 33.00 | 33.63 | 32.80 | 33.24 | 575,810 | +0.93(+2.87%) |
Jul 21, 2010 | 33.18 | 33.92 | 32.19 | 32.31 | 943,133 | -0.87(-2.61%) |
Jul 20, 2010 | 30.45 | 33.25 | 29.90 | 33.18 | 1,701,850 | +3.37(+11.31%) |
Jul 19, 2010 | 29.56 | 29.95 | 29.53 | 29.81 | 564,229 | +0.32(+1.07%) |
Jul 16, 2010 | 29.74 | 29.74 | 29.22 | 29.49 | 730,863 | -0.31(-1.04%) |
Jul 15, 2010 | 29.99 | 30.00 | 29.21 | 29.80 | 764,837 | -0.04(-0.12%) |
Jul 14, 2010 | 29.27 | 29.92 | 28.73 | 29.83 | 786,547 | +0.39(+1.31%) |
Jul 13, 2010 | 29.41 | 29.71 | 28.98 | 29.45 | 504,549 | +0.69(+2.40%) |
Jul 12, 2010 | 29.43 | 29.43 | 28.34 | 28.76 | 531,993 | -0.78(-2.64%) |
Jul 09, 2010 | 28.36 | 29.59 | 28.18 | 29.54 | 766,605 | +1.07(+3.76%) |
Jul 08, 2010 | 27.81 | 28.54 | 27.25 | 28.47 | 916,968 | +0.91(+3.32%) |
Jul 07, 2010 | 26.56 | 27.63 | 26.56 | 27.55 | 633,558 | +1.01(+3.79%) |
Jul 06, 2010 | 26.92 | 27.29 | 26.29 | 26.55 | 673,813 | +0.18(+0.69%) |
Jul 02, 2010 | 27.06 | 27.31 | 26.04 | 26.37 | 836,646 | -0.70(-2.57%) |
Jul 01, 2010 | 28.06 | 28.65 | 26.44 | 27.06 | 1,090,197 | -0.52(-1.89%) |
Jun 30, 2010 | 28.09 | 28.79 | 27.53 | 27.58 | 858,736 | -0.45(-1.61%) |
Jun 29, 2010 | 29.17 | 29.18 | 27.89 | 28.03 | 966,339 | -2.25(-7.44%) |
Jun 25, 2010 | 30.00 | 30.63 | 29.40 | 30.29 | 1,140,641 | +0.34(+1.15%) |
Jun 24, 2010 | 30.33 | 30.39 | 29.64 | 29.94 | 894,778 | -0.75(-2.43%) |
Jun 23, 2010 | 30.12 | 30.79 | 29.47 | 30.69 | 1,254,810 | +0.57(+1.89%) |
Jun 22, 2010 | 31.44 | 31.73 | 30.02 | 30.12 | 512,449 | -1.18(-3.76%) |
Jun 21, 2010 | 32.03 | 32.36 | 30.96 | 31.29 | 585,929 | +0.33(+1.07%) |
Jun 18, 2010 | 30.78 | 30.97 | 30.58 | 30.96 | 440,135 | +0.23(+0.76%) |
Jun 17, 2010 | 32.01 | 32.01 | 30.45 | 30.73 | 499,981 | -1.25(-3.92%) |
Jun 16, 2010 | 31.73 | 32.33 | 31.56 | 31.98 | 375,016 | +0.00(+0.00%) |
Jun 15, 2010 | 31.25 | 32.09 | 30.66 | 31.98 | 570,178 | +0.89(+2.87%) |
Jun 14, 2010 | 31.32 | 31.98 | 31.06 | 31.09 | 519,401 | +0.29(+0.94%) |
Jun 11, 2010 | 29.72 | 31.09 | 29.69 | 30.80 | 560,318 | +0.11(+0.34%) |
Jun 10, 2010 | 30.19 | 30.84 | 29.84 | 30.69 | 763,686 | +1.34(+4.55%) |
Jun 09, 2010 | 29.60 | 30.80 | 29.15 | 29.36 | 749,989 | +0.14(+0.48%) |
Jun 08, 2010 | 29.31 | 29.94 | 28.23 | 29.22 | 1,521,462 | +0.12(+0.41%) |
Jun 07, 2010 | 30.89 | 31.04 | 29.07 | 29.10 | 997,705 | -1.58(-5.16%) |
Jun 04, 2010 | 31.21 | 31.79 | 30.31 | 30.68 | 1,132,179 | -1.74(-5.36%) |
Jun 03, 2010 | 33.42 | 33.64 | 31.97 | 32.42 | 996,062 | -0.57(-1.73%) |
Jun 02, 2010 | 32.78 | 33.39 | 32.43 | 32.99 | 1,213,011 | +0.48(+1.47%) |