Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.03 | 28.48 | 27.71 | 27.96 | 1,170 | -0.70(-2.46%) |
Aug 30, 2010 | 29.64 | 30.20 | 28.54 | 28.67 | 355,745 | -1.09(-3.67%) |
Aug 27, 2010 | 29.76 | 30.00 | 29.21 | 29.76 | 151,766 | +0.52(+1.78%) |
Aug 26, 2010 | 30.22 | 30.22 | 29.21 | 29.24 | 93,093 | -0.79(-2.62%) |
Aug 25, 2010 | 30.23 | 30.26 | 29.54 | 30.03 | 283,583 | -0.22(-0.72%) |
Aug 24, 2010 | 30.40 | 30.48 | 30.01 | 30.25 | 344,704 | -0.36(-1.18%) |
Aug 23, 2010 | 32.02 | 32.02 | 30.56 | 30.61 | 204,176 | -1.03(-3.26%) |
Aug 20, 2010 | 31.46 | 31.77 | 31.37 | 31.64 | 168,911 | -0.11(-0.34%) |
Aug 19, 2010 | 32.40 | 32.57 | 31.48 | 31.75 | 178,710 | -0.73(-2.25%) |
Aug 18, 2010 | 32.42 | 32.73 | 32.39 | 32.48 | 260,629 | +0.06(+0.19%) |
Aug 17, 2010 | 32.11 | 32.57 | 32.02 | 32.42 | 655,861 | +0.66(+2.09%) |
Aug 16, 2010 | 30.61 | 31.84 | 30.57 | 31.76 | 428,944 | +1.09(+3.54%) |
Aug 13, 2010 | 30.67 | 30.77 | 30.41 | 30.67 | 749,386 | -0.01(-0.02%) |
Aug 12, 2010 | 30.46 | 30.90 | 30.23 | 30.68 | 3,502,596 | -0.57(-1.82%) |
Aug 11, 2010 | 31.71 | 32.23 | 31.09 | 31.24 | 657,440 | -1.55(-4.73%) |
Aug 10, 2010 | 34.49 | 34.49 | 32.75 | 32.79 | 4,098 | -1.89(-5.44%) |
Aug 09, 2010 | 35.13 | 35.66 | 34.67 | 34.68 | 150,508 | -0.47(-1.34%) |
Aug 06, 2010 | 35.15 | 35.62 | 34.92 | 35.15 | 94,406 | -0.03(-0.10%) |
Aug 05, 2010 | 35.41 | 35.41 | 35.06 | 35.19 | 115,904 | -0.27(-0.77%) |
Aug 04, 2010 | 35.87 | 35.87 | 35.35 | 35.46 | 149,958 | -0.29(-0.80%) |
Aug 03, 2010 | 36.38 | 36.38 | 35.74 | 35.75 | 77,198 | -0.55(-1.52%) |
Aug 02, 2010 | 36.93 | 36.93 | 36.29 | 36.30 | 163,148 | -0.02(-0.06%) |
Jul 30, 2010 | 36.32 | 36.63 | 34.67 | 36.32 | 289,518 | +1.46(+4.17%) |
Jul 29, 2010 | 36.03 | 36.13 | 34.80 | 34.86 | 156,694 | -1.18(-3.28%) |
Jul 28, 2010 | 37.01 | 37.01 | 35.71 | 36.05 | 44,706 | -0.76(-2.06%) |
Jul 27, 2010 | 37.37 | 37.52 | 36.78 | 36.80 | 107,545 | -0.33(-0.90%) |
Jul 26, 2010 | 35.81 | 37.23 | 35.69 | 37.14 | 95,460 | +1.58(+4.44%) |
Jul 23, 2010 | 34.70 | 35.68 | 34.50 | 35.56 | 92,156 | +1.20(+3.48%) |
Jul 22, 2010 | 34.78 | 34.78 | 34.36 | 34.37 | 47,134 | +0.18(+0.52%) |
Jul 21, 2010 | 34.76 | 34.81 | 33.81 | 34.19 | 51,499 | -0.19(-0.56%) |
Jul 20, 2010 | 34.16 | 34.65 | 33.87 | 34.38 | 58,072 | +0.08(+0.22%) |
Jul 19, 2010 | 33.82 | 34.55 | 33.81 | 34.30 | 40,880 | +0.40(+1.19%) |
Jul 16, 2010 | 33.90 | 34.41 | 33.66 | 33.90 | 66,304 | -0.59(-1.72%) |
Jul 15, 2010 | 34.58 | 34.66 | 34.22 | 34.50 | 47,719 | -0.26(-0.75%) |
Jul 14, 2010 | 33.96 | 34.76 | 33.60 | 34.76 | 96,777 | +0.81(+2.40%) |
Jul 13, 2010 | 33.51 | 34.28 | 33.51 | 33.94 | 66,889 | +0.68(+2.03%) |
Jul 12, 2010 | 33.42 | 33.70 | 33.18 | 33.27 | 60,942 | -0.05(-0.16%) |
Jul 09, 2010 | 33.32 | 33.50 | 32.88 | 33.32 | 41,528 | +0.25(+0.76%) |
Jul 08, 2010 | 33.31 | 33.31 | 32.53 | 33.07 | 132,701 | +0.66(+2.05%) |
Jul 07, 2010 | 31.18 | 32.44 | 31.18 | 32.40 | 127,056 | +0.98(+3.11%) |
Jul 06, 2010 | 31.26 | 31.90 | 31.08 | 31.43 | 153,002 | +0.92(+3.00%) |
Jul 02, 2010 | 30.51 | 30.82 | 30.33 | 30.51 | 55,677 | -0.10(-0.31%) |
Jul 01, 2010 | 31.11 | 31.26 | 29.78 | 30.61 | 135,713 | -0.51(-1.63%) |
Jun 30, 2010 | 31.07 | 32.02 | 30.87 | 31.11 | 94,564 | -0.09(-0.28%) |
Jun 29, 2010 | 32.83 | 32.97 | 31.01 | 31.20 | 281,240 | -2.56(-7.57%) |
Jun 25, 2010 | 33.76 | 33.76 | 33.09 | 33.76 | 162,172 | +0.56(+1.69%) |
Jun 24, 2010 | 33.97 | 34.04 | 33.09 | 33.20 | 150,545 | -1.17(-3.40%) |
Jun 23, 2010 | 34.36 | 34.72 | 34.09 | 34.37 | 68,938 | -0.21(-0.61%) |
Jun 22, 2010 | 35.11 | 35.61 | 34.37 | 34.58 | 108,164 | -0.56(-1.59%) |
Jun 21, 2010 | 35.11 | 35.92 | 34.97 | 35.14 | 105,006 | +0.36(+1.04%) |
Jun 18, 2010 | 34.78 | 35.01 | 34.37 | 34.78 | 44,914 | +0.20(+0.59%) |
Jun 17, 2010 | 34.78 | 34.78 | 34.10 | 34.57 | 42,179 | +0.14(+0.41%) |
Jun 16, 2010 | 34.35 | 34.84 | 34.23 | 34.43 | 66,536 | -0.43(-1.24%) |
Jun 15, 2010 | 35.24 | 35.27 | 34.62 | 34.86 | 93,665 | -0.04(-0.12%) |
Jun 14, 2010 | 35.27 | 35.46 | 34.50 | 34.91 | 98,305 | +0.14(+0.39%) |
Jun 11, 2010 | 33.50 | 34.84 | 33.48 | 34.77 | 90,883 | +0.54(+1.58%) |
Jun 10, 2010 | 32.57 | 34.26 | 32.57 | 34.23 | 220,284 | +2.09(+6.50%) |
Jun 09, 2010 | 31.97 | 33.03 | 31.82 | 32.14 | 177,037 | +0.70(+2.22%) |
Jun 08, 2010 | 31.67 | 32.08 | 31.15 | 31.44 | 172,773 | -0.23(-0.73%) |
Jun 07, 2010 | 32.34 | 32.36 | 31.54 | 31.67 | 97,386 | -0.01(-0.04%) |
Jun 04, 2010 | 31.69 | 33.27 | 31.67 | 31.69 | 155,473 | -2.06(-6.09%) |
Jun 03, 2010 | 34.72 | 34.72 | 33.45 | 33.74 | 91,817 | -0.42(-1.24%) |
Jun 02, 2010 | 34.56 | 34.93 | 33.58 | 34.17 | 108,163 | -0.19(-0.56%) |