Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 31.11 | 31.39 | 30.46 | 31.15 | 300 | -0.15(-0.48%) |
Aug 30, 2010 | 32.00 | 32.15 | 31.30 | 31.30 | 102,910 | -0.77(-2.40%) |
Aug 27, 2010 | 32.07 | 32.13 | 30.77 | 32.07 | 111,239 | +1.18(+3.82%) |
Aug 26, 2010 | 31.12 | 31.50 | 30.87 | 30.89 | 82,514 | -0.14(-0.45%) |
Aug 25, 2010 | 30.17 | 31.13 | 29.95 | 31.03 | 991 | +0.52(+1.70%) |
Aug 24, 2010 | 30.78 | 31.01 | 30.08 | 30.51 | 4,027 | -0.49(-1.58%) |
Aug 23, 2010 | 32.09 | 32.48 | 31.00 | 31.00 | 101,288 | -0.89(-2.79%) |
Aug 20, 2010 | 31.46 | 31.98 | 31.15 | 31.89 | 133,426 | +0.25(+0.79%) |
Aug 19, 2010 | 32.94 | 33.04 | 31.58 | 31.64 | 3,461 | -1.56(-4.70%) |
Aug 18, 2010 | 32.88 | 33.24 | 32.46 | 33.20 | 15,539 | +0.35(+1.07%) |
Aug 17, 2010 | 32.46 | 33.29 | 32.17 | 32.85 | 2,390 | +0.84(+2.62%) |
Aug 16, 2010 | 31.42 | 32.27 | 31.32 | 32.01 | 92,796 | +0.30(+0.95%) |
Aug 13, 2010 | 31.71 | 32.27 | 31.42 | 31.71 | 150,025 | -0.07(-0.22%) |
Aug 12, 2010 | 31.38 | 31.96 | 31.11 | 31.78 | 109,445 | -0.22(-0.69%) |
Aug 11, 2010 | 33.27 | 33.27 | 31.91 | 32.00 | 209,181 | -2.06(-6.05%) |
Aug 10, 2010 | 34.39 | 34.48 | 33.54 | 34.06 | 166,022 | -0.87(-2.49%) |
Aug 09, 2010 | 34.78 | 34.98 | 34.29 | 34.93 | 126,792 | +0.54(+1.57%) |
Aug 06, 2010 | 34.39 | 35.00 | 33.47 | 34.39 | 158,622 | -0.99(-2.80%) |
Aug 05, 2010 | 35.54 | 35.99 | 35.34 | 35.38 | 87,560 | -0.52(-1.45%) |
Aug 04, 2010 | 36.08 | 36.37 | 35.78 | 35.90 | 133,442 | -0.05(-0.14%) |
Aug 03, 2010 | 36.52 | 36.62 | 35.85 | 35.95 | 147,409 | -0.72(-1.96%) |
Aug 02, 2010 | 36.48 | 37.48 | 36.10 | 36.67 | 122,742 | +0.86(+2.40%) |
Jul 30, 2010 | 35.81 | 35.99 | 34.02 | 35.81 | 184,869 | +0.97(+2.78%) |
Jul 29, 2010 | 35.94 | 36.10 | 34.68 | 34.84 | 195,076 | -0.83(-2.33%) |
Jul 28, 2010 | 35.67 | 37.00 | 35.60 | 35.67 | 1,608 | -1.03(-2.81%) |
Jul 27, 2010 | 37.03 | 37.71 | 36.57 | 36.70 | 121,043 | -0.01(-0.03%) |
Jul 26, 2010 | 35.79 | 36.74 | 35.79 | 36.71 | 166,192 | +1.06(+2.97%) |
Jul 23, 2010 | 35.30 | 36.29 | 35.10 | 35.65 | 207,893 | +0.05(+0.14%) |
Jul 22, 2010 | 35.60 | 35.70 | 33.10 | 35.60 | 3,279 | +2.95(+9.04%) |
Jul 21, 2010 | 33.50 | 33.75 | 32.59 | 32.65 | 105,407 | -0.68(-2.04%) |
Jul 20, 2010 | 31.98 | 33.35 | 31.81 | 33.33 | 110,188 | +0.99(+3.06%) |
Jul 19, 2010 | 32.74 | 32.75 | 31.67 | 32.34 | 94,511 | -0.36(-1.10%) |
Jul 16, 2010 | 32.70 | 33.85 | 32.16 | 32.70 | 221,247 | -1.50(-4.39%) |
Jul 15, 2010 | 34.69 | 34.69 | 33.85 | 34.20 | 116,178 | -0.36(-1.04%) |
Jul 14, 2010 | 34.85 | 35.15 | 34.24 | 34.56 | 132,935 | -0.50(-1.43%) |
Jul 13, 2010 | 35.06 | 35.19 | 33.79 | 35.06 | 3,930 | +1.22(+3.61%) |
Jul 12, 2010 | 33.98 | 34.35 | 33.25 | 33.84 | 126,135 | -0.29(-0.85%) |
Jul 09, 2010 | 34.13 | 34.20 | 33.53 | 34.13 | 89,095 | +0.05(+0.15%) |
Jul 08, 2010 | 34.08 | 34.15 | 33.35 | 34.08 | 1,194 | +0.98(+2.96%) |
Jul 07, 2010 | 32.26 | 33.19 | 31.74 | 33.10 | 172,704 | +1.08(+3.37%) |
Jul 06, 2010 | 32.36 | 32.74 | 31.65 | 32.02 | 203 | +0.12(+0.38%) |
Jul 02, 2010 | 31.90 | 32.33 | 31.35 | 31.90 | 105,431 | -0.18(-0.56%) |
Jul 01, 2010 | 32.17 | 32.45 | 31.03 | 32.08 | 156,381 | -0.15(-0.47%) |
Jun 30, 2010 | 32.23 | 33.44 | 31.99 | 32.23 | 3,153 | -0.10(-0.31%) |
Jun 29, 2010 | 32.75 | 33.10 | 32.05 | 32.33 | 199,344 | -0.84(-2.53%) |
Jun 25, 2010 | 33.17 | 33.25 | 32.28 | 33.17 | 247,632 | +0.58(+1.78%) |
Jun 24, 2010 | 32.59 | 33.22 | 32.19 | 32.59 | 237 | +0.07(+0.22%) |
Jun 23, 2010 | 32.20 | 32.73 | 31.84 | 32.52 | 82,384 | +0.17(+0.53%) |
Jun 22, 2010 | 32.35 | 33.69 | 32.21 | 32.35 | 1,161 | -0.45(-1.37%) |
Jun 21, 2010 | 33.93 | 34.23 | 32.59 | 32.80 | 93,570 | -0.51(-1.53%) |
Jun 18, 2010 | 33.31 | 34.05 | 33.22 | 33.31 | 208,779 | -0.48(-1.42%) |
Jun 17, 2010 | 33.79 | 34.09 | 33.16 | 33.79 | 225 | +0.17(+0.51%) |
Jun 16, 2010 | 33.11 | 34.03 | 33.10 | 33.62 | 52,456 | +0.06(+0.18%) |
Jun 15, 2010 | 33.56 | 33.71 | 32.45 | 33.56 | 2,018 | +0.80(+2.44%) |
Jun 14, 2010 | 32.94 | 33.86 | 32.66 | 32.76 | 130,645 | +0.10(+0.31%) |
Jun 11, 2010 | 31.67 | 32.99 | 31.67 | 32.66 | 136,395 | +0.44(+1.37%) |
Jun 10, 2010 | 32.22 | 32.25 | 31.59 | 32.22 | 1,875 | +0.91(+2.91%) |
Jun 09, 2010 | 31.29 | 31.67 | 31.03 | 31.31 | 154,308 | +0.29(+0.93%) |
Jun 08, 2010 | 30.48 | 31.42 | 30.18 | 31.02 | 279,302 | +0.74(+2.44%) |
Jun 07, 2010 | 31.05 | 31.22 | 30.19 | 30.28 | 264,972 | -0.49(-1.59%) |
Jun 04, 2010 | 30.77 | 32.29 | 30.65 | 30.77 | 182,221 | -2.22(-6.73%) |
Jun 03, 2010 | 32.99 | 33.94 | 32.28 | 32.99 | 136,905 | +0.13(+0.40%) |
Jun 02, 2010 | 32.86 | 32.99 | 31.67 | 32.86 | 96,471 | +0.78(+2.43%) |