Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.60 | 27.97 | 27.19 | 27.63 | 9,517 | +0.25(+0.93%) |
Aug 30, 2010 | 28.05 | 28.15 | 27.36 | 27.38 | 524,844 | -0.12(-0.43%) |
Aug 27, 2010 | 28.17 | 28.17 | 27.35 | 27.49 | 572,502 | -0.24(-0.85%) |
Aug 26, 2010 | 28.08 | 28.17 | 27.64 | 27.73 | 2,393 | -0.26(-0.92%) |
Aug 25, 2010 | 27.87 | 28.04 | 27.49 | 27.99 | 798 | -0.04(-0.15%) |
Aug 24, 2010 | 28.29 | 28.33 | 27.72 | 28.03 | 2,247 | -0.59(-2.06%) |
Aug 23, 2010 | 28.92 | 29.05 | 28.60 | 28.62 | 530,249 | -0.05(-0.17%) |
Aug 20, 2010 | 29.04 | 29.09 | 28.22 | 28.67 | 959,483 | -0.57(-1.94%) |
Aug 19, 2010 | 29.70 | 29.79 | 29.13 | 29.24 | 585 | -0.62(-2.08%) |
Aug 18, 2010 | 29.59 | 30.04 | 29.37 | 29.86 | 437 | +0.22(+0.75%) |
Aug 17, 2010 | 29.46 | 29.73 | 29.14 | 29.64 | 1,863 | +0.29(+0.98%) |
Aug 16, 2010 | 29.14 | 29.38 | 28.84 | 29.35 | 526,166 | +0.12(+0.42%) |
Aug 13, 2010 | 29.22 | 29.78 | 29.20 | 29.22 | 413,996 | -0.52(-1.74%) |
Aug 12, 2010 | 29.62 | 29.96 | 29.37 | 29.74 | 423,196 | -0.07(-0.25%) |
Aug 11, 2010 | 30.58 | 30.58 | 29.81 | 29.82 | 1,138 | -1.29(-4.13%) |
Aug 10, 2010 | 30.77 | 31.27 | 30.69 | 31.10 | 221 | +0.15(+0.48%) |
Aug 09, 2010 | 30.85 | 31.04 | 30.55 | 30.95 | 274,105 | +0.33(+1.08%) |
Aug 06, 2010 | 30.62 | 30.90 | 30.21 | 30.62 | 357,837 | -0.39(-1.27%) |
Aug 05, 2010 | 30.93 | 31.14 | 30.83 | 31.01 | 318,238 | -0.04(-0.14%) |
Aug 04, 2010 | 30.72 | 31.06 | 30.67 | 31.06 | 1,021 | +0.35(+1.14%) |
Aug 03, 2010 | 31.07 | 31.14 | 30.63 | 30.71 | 1,902 | -0.54(-1.71%) |
Aug 02, 2010 | 31.08 | 31.25 | 30.76 | 31.24 | 404,001 | +0.61(+1.99%) |
Jul 30, 2010 | 30.63 | 30.84 | 30.37 | 30.63 | 615,787 | -0.04(-0.14%) |
Jul 29, 2010 | 30.84 | 31.06 | 30.44 | 30.68 | 4,217 | -0.02(-0.08%) |
Jul 28, 2010 | 30.70 | 30.90 | 30.52 | 30.70 | 1,047 | -0.04(-0.14%) |
Jul 27, 2010 | 30.74 | 31.45 | 30.37 | 30.74 | 3,403 | -0.18(-0.60%) |
Jul 26, 2010 | 31.26 | 31.73 | 30.75 | 30.93 | 993,736 | -0.33(-1.06%) |
Jul 23, 2010 | 30.53 | 31.40 | 30.48 | 31.26 | 637,127 | +0.63(+2.07%) |
Jul 22, 2010 | 29.66 | 30.67 | 29.59 | 30.63 | 7,933 | +1.33(+4.56%) |
Jul 21, 2010 | 30.31 | 30.47 | 29.28 | 29.29 | 628,579 | -0.73(-2.44%) |
Jul 20, 2010 | 29.68 | 30.02 | 29.32 | 30.02 | 777 | +0.09(+0.31%) |
Jul 19, 2010 | 30.01 | 30.17 | 29.52 | 29.93 | 357,955 | -0.09(-0.29%) |
Jul 16, 2010 | 30.02 | 30.79 | 30.01 | 30.02 | 790,170 | -1.00(-3.21%) |
Jul 15, 2010 | 30.72 | 31.12 | 30.26 | 31.01 | 541,125 | +0.23(+0.76%) |
Jul 14, 2010 | 30.90 | 30.94 | 30.55 | 30.78 | 1,639 | -0.12(-0.40%) |
Jul 13, 2010 | 30.25 | 31.01 | 30.23 | 30.90 | 3,258 | +0.85(+2.82%) |
Jul 12, 2010 | 30.21 | 30.45 | 29.97 | 30.05 | 538,930 | -0.28(-0.91%) |
Jul 09, 2010 | 30.33 | 30.33 | 29.82 | 30.33 | 514,112 | +0.36(+1.21%) |
Jul 08, 2010 | 29.99 | 30.22 | 29.54 | 29.97 | 915 | +0.12(+0.41%) |
Jul 07, 2010 | 28.76 | 29.87 | 28.76 | 29.85 | 368,615 | +1.05(+3.65%) |
Jul 06, 2010 | 28.79 | 29.38 | 28.54 | 28.79 | 4,934 | +0.12(+0.41%) |
Jul 02, 2010 | 28.68 | 29.19 | 28.45 | 28.68 | 712,306 | -0.34(-1.17%) |
Jul 01, 2010 | 29.65 | 29.98 | 28.77 | 29.02 | 1,175,430 | -0.72(-2.42%) |
Jun 30, 2010 | 29.96 | 30.30 | 29.53 | 29.74 | 655 | -0.26(-0.88%) |
Jun 29, 2010 | 30.00 | 30.57 | 29.88 | 30.00 | 10,705 | +0.07(+0.23%) |
Jun 25, 2010 | 29.93 | 30.15 | 29.60 | 29.93 | 1,044,363 | +0.30(+1.00%) |
Jun 24, 2010 | 29.99 | 30.17 | 29.56 | 29.64 | 4,250 | -0.35(-1.17%) |
Jun 23, 2010 | 30.52 | 30.52 | 29.81 | 29.99 | 733,721 | -0.48(-1.57%) |
Jun 22, 2010 | 30.66 | 31.03 | 30.41 | 30.47 | 7,993 | -0.20(-0.64%) |
Jun 21, 2010 | 30.39 | 30.92 | 30.39 | 30.66 | 959,505 | +0.47(+1.55%) |
Jun 18, 2010 | 30.20 | 30.23 | 29.70 | 30.20 | 656,937 | +0.41(+1.38%) |
Jun 17, 2010 | 29.75 | 29.90 | 29.49 | 29.78 | 258,109 | +0.01(+0.04%) |
Jun 16, 2010 | 29.47 | 29.96 | 29.27 | 29.77 | 368,513 | +0.20(+0.69%) |
Jun 15, 2010 | 29.30 | 29.62 | 29.03 | 29.57 | 1,978 | +0.54(+1.84%) |
Jun 14, 2010 | 29.57 | 29.62 | 29.00 | 29.03 | 351,430 | -0.27(-0.92%) |
Jun 11, 2010 | 28.96 | 29.37 | 28.90 | 29.30 | 336,941 | +0.11(+0.38%) |
Jun 10, 2010 | 28.89 | 29.21 | 28.75 | 29.19 | 1,944 | +0.76(+2.66%) |
Jun 09, 2010 | 28.60 | 28.68 | 28.18 | 28.44 | 637,829 | +0.04(+0.15%) |
Jun 08, 2010 | 28.21 | 28.45 | 27.71 | 28.39 | 4,131 | +0.30(+1.05%) |
Jun 07, 2010 | 28.30 | 28.58 | 28.04 | 28.10 | 721,326 | +0.02(+0.09%) |
Jun 04, 2010 | 28.07 | 29.01 | 27.99 | 28.07 | 695,324 | -1.36(-4.62%) |
Jun 03, 2010 | 29.62 | 29.80 | 29.26 | 29.43 | 317,984 | -0.26(-0.87%) |
Jun 02, 2010 | 29.10 | 29.70 | 28.94 | 29.69 | 473,161 | +0.71(+2.46%) |