Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 30.37 | 30.37 | 30.37 | 30.37 | 130 | -0.26(-0.85%) |
Aug 30, 2010 | 30.89 | 30.89 | 30.60 | 30.63 | 2,685 | -0.27(-0.87%) |
Aug 27, 2010 | 30.93 | 30.93 | 30.80 | 30.90 | 2,710 | +0.22(+0.72%) |
Aug 26, 2010 | 30.73 | 30.85 | 30.59 | 30.68 | 2,982 | +0.28(+0.92%) |
Aug 25, 2010 | 30.19 | 30.47 | 30.19 | 30.40 | 1,320 | -0.15(-0.49%) |
Aug 24, 2010 | 30.33 | 30.55 | 30.25 | 30.55 | 2,382 | -0.17(-0.55%) |
Aug 23, 2010 | 30.89 | 30.89 | 30.72 | 30.72 | 391 | +0.37(+1.22%) |
Aug 20, 2010 | 30.45 | 30.56 | 30.35 | 30.35 | 1,691 | -0.60(-1.94%) |
Aug 19, 2010 | 31.60 | 31.60 | 30.95 | 30.95 | 2,702 | -0.55(-1.75%) |
Aug 18, 2010 | 31.65 | 31.65 | 31.49 | 31.50 | 950 | -0.30(-0.94%) |
Aug 17, 2010 | 32.05 | 32.05 | 31.80 | 31.80 | 382 | +0.56(+1.79%) |
Aug 16, 2010 | 31.21 | 31.65 | 31.21 | 31.24 | 399 | -0.01(-0.03%) |
Aug 13, 2010 | 31.50 | 31.50 | 31.25 | 31.25 | 2,111 | -0.01(-0.03%) |
Aug 12, 2010 | 31.38 | 31.55 | 31.26 | 31.26 | 1,557 | -0.59(-1.85%) |
Aug 11, 2010 | 32.10 | 32.10 | 31.55 | 31.85 | 2,668 | -1.15(-3.48%) |
Aug 10, 2010 | 32.76 | 33.05 | 32.72 | 33.00 | 1,137 | -0.37(-1.11%) |
Aug 09, 2010 | 33.59 | 33.65 | 33.37 | 33.37 | 1,334 | +0.16(+0.48%) |
Aug 06, 2010 | 33.26 | 33.26 | 33.21 | 33.21 | 417 | -0.49(-1.45%) |
Aug 05, 2010 | 33.60 | 33.70 | 33.41 | 33.70 | 1,318 | +0.31(+0.93%) |
Aug 04, 2010 | 33.39 | 33.39 | 33.39 | 33.39 | 110 | -0.46(-1.36%) |
Aug 02, 2010 | 33.85 | 33.85 | 33.85 | 0 | +1.00(+3.04%) | |
Jul 30, 2010 | 32.70 | 32.85 | 32.62 | 32.85 | 13,059 | -0.15(-0.45%) |
Jul 29, 2010 | 33.19 | 33.25 | 32.80 | 33.00 | 3,878 | +0.31(+0.95%) |
Jul 28, 2010 | 32.80 | 32.80 | 32.69 | 32.69 | 4,895 | +0.15(+0.46%) |
Jul 27, 2010 | 32.54 | 32.54 | 32.54 | 32.54 | 100 | -0.06(-0.18%) |
Jul 26, 2010 | 32.50 | 32.60 | 32.50 | 32.60 | 2,453 | +0.40(+1.24%) |
Jul 23, 2010 | 31.98 | 32.20 | 31.98 | 32.20 | 1,023 | -0.30(-0.92%) |
Jul 22, 2010 | 32.25 | 32.50 | 32.24 | 32.50 | 2,101 | +1.10(+3.50%) |
Jul 21, 2010 | 32.10 | 32.10 | 31.40 | 31.40 | 1,037 | -0.80(-2.48%) |
Jul 20, 2010 | 31.85 | 32.20 | 31.85 | 32.20 | 1,677 | +0.00(+0.00%) |
Jul 19, 2010 | 32.03 | 32.20 | 31.92 | 32.20 | 501 | +0.05(+0.16%) |
Jul 16, 2010 | 32.05 | 32.15 | 31.80 | 32.15 | 1,544 | -0.05(-0.16%) |
Jul 15, 2010 | 32.00 | 32.40 | 31.90 | 32.20 | 2,260 | +0.50(+1.58%) |
Jul 14, 2010 | 31.89 | 32.04 | 31.70 | 31.70 | 7,990 | +0.25(+0.79%) |
Jul 13, 2010 | 31.45 | 31.70 | 31.45 | 31.45 | 555 | +0.10(+0.32%) |
Jul 12, 2010 | 31.46 | 31.53 | 31.35 | 31.35 | 1,624 | -0.71(-2.21%) |
Jul 09, 2010 | 32.06 | 32.06 | 32.06 | 32.06 | 590 | -0.14(-0.43%) |
Jul 08, 2010 | 31.96 | 32.25 | 31.88 | 32.20 | 2,711 | +0.08(+0.25%) |
Jul 07, 2010 | 31.95 | 32.14 | 31.95 | 32.12 | 1,432 | +1.12(+3.61%) |
Jul 06, 2010 | 31.20 | 31.45 | 31.00 | 31.00 | 535 | +0.00(+0.00%) |
Jul 02, 2010 | 30.82 | 31.01 | 30.40 | 31.00 | 3,389 | +0.25(+0.81%) |
Jul 01, 2010 | 30.31 | 30.75 | 30.15 | 30.75 | 7,236 | +1.20(+4.06%) |
Jun 30, 2010 | 29.80 | 29.95 | 29.55 | 29.55 | 5,655 | -0.30(-1.01%) |
Jun 29, 2010 | 29.84 | 29.90 | 29.63 | 29.85 | 5,744 | -1.05(-3.40%) |
Jun 25, 2010 | 30.50 | 30.90 | 30.50 | 30.90 | 822 | +0.00(+0.00%) |
Jun 24, 2010 | 31.07 | 31.15 | 30.85 | 30.90 | 2,796 | -1.05(-3.29%) |
Jun 23, 2010 | 31.50 | 31.95 | 31.35 | 31.95 | 30,184 | +0.05(+0.16%) |
Jun 22, 2010 | 31.95 | 32.05 | 31.90 | 31.90 | 6,376 | +0.00(+0.00%) |
Jun 21, 2010 | 32.36 | 32.36 | 31.90 | 31.90 | 2,312 | -0.23(-0.72%) |
Jun 18, 2010 | 31.99 | 32.13 | 31.99 | 32.13 | 12,598 | -0.02(-0.06%) |
Jun 17, 2010 | 32.02 | 32.15 | 31.71 | 32.15 | 2,495 | +0.15(+0.47%) |
Jun 16, 2010 | 31.71 | 32.16 | 31.71 | 32.00 | 3,319 | +0.24(+0.76%) |
Jun 15, 2010 | 31.44 | 31.76 | 31.34 | 31.76 | 9,352 | +0.86(+2.78%) |
Jun 14, 2010 | 31.18 | 31.35 | 30.90 | 30.90 | 3,516 | +0.50(+1.64%) |
Jun 11, 2010 | 30.56 | 30.85 | 30.40 | 30.40 | 1,509 | -0.35(-1.14%) |
Jun 10, 2010 | 30.10 | 30.75 | 30.10 | 30.75 | 2,712 | +0.95(+3.19%) |
Jun 09, 2010 | 29.60 | 29.92 | 29.60 | 29.80 | 4,184 | +0.25(+0.85%) |
Jun 08, 2010 | 29.51 | 29.55 | 29.20 | 29.55 | 4,589 | -0.16(-0.54%) |
Jun 07, 2010 | 29.85 | 29.85 | 29.47 | 29.71 | 2,655 | +0.16(+0.54%) |
Jun 04, 2010 | 30.30 | 30.30 | 29.55 | 29.55 | 3,006 | -1.45(-4.68%) |
Jun 03, 2010 | 31.32 | 31.51 | 30.89 | 31.00 | 9,410 | -0.25(-0.80%) |
Jun 02, 2010 | 30.55 | 31.25 | 30.54 | 31.25 | 5,405 | +0.16(+0.51%) |