Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 38.71 | 39.45 | 37.76 | 38.72 | 600 | +0.18(+0.47%) |
Aug 30, 2010 | 39.41 | 39.58 | 38.26 | 38.54 | 239,973 | -0.98(-2.48%) |
Aug 27, 2010 | 39.52 | 39.55 | 37.57 | 39.52 | 181,061 | +1.41(+3.70%) |
Aug 26, 2010 | 37.79 | 38.78 | 37.73 | 38.11 | 855 | +0.17(+0.45%) |
Aug 25, 2010 | 36.83 | 38.04 | 36.62 | 37.94 | 847 | +0.71(+1.91%) |
Aug 24, 2010 | 36.52 | 37.56 | 35.71 | 37.23 | 3,441 | +0.11(+0.30%) |
Aug 23, 2010 | 38.33 | 38.67 | 37.06 | 37.12 | 248,136 | -1.01(-2.65%) |
Aug 20, 2010 | 38.12 | 38.33 | 37.38 | 38.13 | 198,183 | -0.36(-0.94%) |
Aug 19, 2010 | 39.94 | 40.02 | 38.32 | 38.49 | 2,957 | -1.73(-4.30%) |
Aug 18, 2010 | 39.94 | 40.76 | 39.22 | 40.22 | 13,261 | +0.33(+0.83%) |
Aug 17, 2010 | 39.01 | 40.37 | 38.92 | 39.89 | 2,042 | +1.45(+3.77%) |
Aug 16, 2010 | 38.27 | 38.92 | 38.10 | 38.44 | 138,697 | -0.16(-0.41%) |
Aug 13, 2010 | 38.60 | 39.24 | 38.03 | 38.60 | 193,830 | -0.35(-0.90%) |
Aug 12, 2010 | 38.66 | 39.38 | 37.82 | 38.95 | 308,771 | -0.35(-0.89%) |
Aug 11, 2010 | 40.53 | 40.74 | 39.19 | 39.30 | 18,947 | -2.45(-5.87%) |
Aug 10, 2010 | 41.95 | 42.14 | 41.24 | 41.75 | 1,581 | -0.63(-1.49%) |
Aug 09, 2010 | 41.28 | 42.50 | 41.10 | 42.38 | 277,072 | +1.58(+3.87%) |
Aug 06, 2010 | 40.80 | 41.51 | 39.85 | 40.80 | 270,590 | -0.69(-1.66%) |
Aug 05, 2010 | 41.41 | 42.17 | 40.95 | 41.49 | 162,612 | -0.48(-1.14%) |
Aug 04, 2010 | 41.90 | 42.03 | 41.01 | 41.97 | 151,936 | +0.45(+1.08%) |
Aug 03, 2010 | 41.15 | 42.68 | 40.39 | 41.52 | 286,768 | +0.72(+1.76%) |
Aug 02, 2010 | 41.50 | 41.53 | 40.39 | 40.80 | 316,692 | -0.08(-0.20%) |
Jul 30, 2010 | 40.88 | 41.06 | 38.50 | 40.88 | 422,647 | +1.53(+3.89%) |
Jul 29, 2010 | 39.60 | 40.28 | 38.91 | 39.35 | 134,846 | +0.01(+0.03%) |
Jul 28, 2010 | 39.34 | 40.36 | 39.14 | 39.34 | 1,374 | -1.01(-2.50%) |
Jul 27, 2010 | 41.73 | 42.25 | 40.14 | 40.35 | 164,483 | -0.91(-2.21%) |
Jul 26, 2010 | 38.81 | 41.34 | 38.81 | 41.26 | 472,380 | +2.47(+6.37%) |
Jul 23, 2010 | 38.13 | 39.25 | 38.00 | 38.79 | 256,042 | +0.37(+0.96%) |
Jul 22, 2010 | 37.52 | 38.73 | 37.43 | 38.42 | 243,700 | +1.59(+4.32%) |
Jul 21, 2010 | 38.65 | 38.79 | 36.74 | 36.83 | 197,888 | -1.42(-3.71%) |
Jul 20, 2010 | 36.55 | 38.32 | 36.48 | 38.25 | 168,134 | +1.11(+2.99%) |
Jul 19, 2010 | 37.23 | 37.33 | 36.21 | 37.14 | 212,503 | +0.16(+0.43%) |
Jul 16, 2010 | 36.98 | 38.99 | 36.86 | 36.98 | 216,927 | -2.43(-6.17%) |
Jul 15, 2010 | 39.29 | 39.65 | 38.67 | 39.41 | 226,849 | +0.28(+0.72%) |
Jul 14, 2010 | 38.30 | 39.28 | 37.85 | 39.13 | 321,574 | +0.62(+1.61%) |
Jul 13, 2010 | 38.51 | 38.89 | 38.07 | 38.51 | 3,358 | +0.56(+1.48%) |
Jul 12, 2010 | 38.27 | 38.96 | 37.57 | 37.95 | 196,907 | -0.36(-0.94%) |
Jul 09, 2010 | 38.31 | 38.50 | 37.78 | 38.31 | 162,506 | +0.31(+0.82%) |
Jul 08, 2010 | 38.00 | 38.26 | 37.54 | 38.00 | 1,021 | +0.76(+2.04%) |
Jul 07, 2010 | 36.61 | 37.43 | 36.33 | 37.24 | 359,528 | +0.78(+2.14%) |
Jul 06, 2010 | 36.46 | 37.88 | 36.21 | 36.46 | 1,717 | -0.42(-1.14%) |
Jul 02, 2010 | 36.88 | 38.04 | 36.43 | 36.88 | 237,536 | -0.81(-2.15%) |
Jul 01, 2010 | 37.56 | 37.97 | 36.63 | 37.69 | 281,689 | +0.38(+1.02%) |
Jun 30, 2010 | 37.31 | 38.56 | 37.21 | 37.31 | 3,375 | -0.73(-1.92%) |
Jun 29, 2010 | 37.89 | 38.57 | 37.60 | 38.04 | 386,552 | -0.27(-0.70%) |
Jun 25, 2010 | 38.31 | 38.59 | 37.49 | 38.31 | 188,630 | +0.81(+2.16%) |
Jun 24, 2010 | 37.50 | 38.30 | 37.40 | 37.50 | 194 | -0.65(-1.70%) |
Jun 23, 2010 | 37.98 | 38.49 | 37.43 | 38.15 | 173,740 | +0.02(+0.05%) |
Jun 22, 2010 | 38.13 | 40.45 | 38.12 | 38.13 | 952 | -1.74(-4.36%) |
Jun 21, 2010 | 40.42 | 41.25 | 39.60 | 39.87 | 151,217 | -0.02(-0.05%) |
Jun 18, 2010 | 39.89 | 40.16 | 39.27 | 39.89 | 222,928 | +0.22(+0.55%) |
Jun 17, 2010 | 39.67 | 40.88 | 39.03 | 39.67 | 185 | -0.68(-1.69%) |
Jun 16, 2010 | 39.49 | 41.62 | 39.49 | 40.35 | 518,512 | +0.83(+2.10%) |
Jun 15, 2010 | 39.52 | 39.64 | 38.47 | 39.52 | 1,654 | +1.16(+3.02%) |
Jun 14, 2010 | 39.35 | 39.52 | 38.26 | 38.36 | 246,511 | -0.63(-1.62%) |
Jun 11, 2010 | 37.35 | 39.01 | 37.18 | 38.99 | 326,358 | +1.17(+3.09%) |
Jun 10, 2010 | 37.82 | 37.83 | 35.96 | 37.82 | 1,537 | +2.45(+6.93%) |
Jun 09, 2010 | 35.53 | 36.99 | 34.85 | 35.37 | 832,825 | +2.64(+8.07%) |
Jun 08, 2010 | 32.93 | 33.47 | 32.00 | 32.73 | 264,553 | -0.19(-0.58%) |
Jun 07, 2010 | 34.03 | 34.44 | 32.86 | 32.92 | 349,602 | -1.03(-3.03%) |
Jun 04, 2010 | 33.95 | 35.29 | 33.80 | 33.95 | 310,768 | -2.06(-5.72%) |
Jun 03, 2010 | 36.01 | 36.47 | 35.46 | 36.01 | 187,047 | +0.09(+0.25%) |
Jun 02, 2010 | 35.92 | 35.92 | 34.73 | 35.92 | 195,669 | +1.09(+3.13%) |