Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.31 | 28.68 | 27.97 | 28.62 | 296,299 | +0.21(+0.74%) |
Aug 30, 2010 | 28.73 | 28.77 | 28.39 | 28.41 | 287,819 | -0.36(-1.25%) |
Aug 27, 2010 | 28.35 | 28.85 | 28.06 | 28.77 | 187,620 | +0.66(+2.35%) |
Aug 26, 2010 | 28.03 | 28.21 | 27.80 | 28.11 | 134,682 | +0.15(+0.54%) |
Aug 25, 2010 | 27.66 | 28.03 | 27.53 | 27.96 | 123,070 | +0.13(+0.47%) |
Aug 24, 2010 | 28.03 | 28.09 | 27.71 | 27.83 | 110,345 | -0.58(-2.04%) |
Aug 23, 2010 | 28.28 | 28.78 | 28.01 | 28.41 | 457,239 | +0.33(+1.18%) |
Aug 20, 2010 | 27.75 | 28.14 | 27.53 | 28.08 | 304,533 | +0.25(+0.90%) |
Aug 19, 2010 | 28.16 | 28.32 | 27.73 | 27.83 | 238,989 | -0.47(-1.66%) |
Aug 18, 2010 | 28.45 | 28.55 | 28.25 | 28.30 | 153,230 | -0.21(-0.74%) |
Aug 17, 2010 | 28.61 | 28.61 | 28.25 | 28.51 | 278,187 | +0.20(+0.71%) |
Aug 16, 2010 | 28.32 | 28.55 | 28.09 | 28.31 | 152,274 | -0.12(-0.42%) |
Aug 13, 2010 | 28.69 | 29.07 | 28.40 | 28.43 | 122,590 | -0.33(-1.15%) |
Aug 12, 2010 | 28.56 | 28.91 | 28.34 | 28.76 | 181,170 | -0.30(-1.03%) |
Aug 11, 2010 | 29.59 | 29.71 | 28.99 | 29.06 | 190,467 | -0.91(-3.04%) |
Aug 10, 2010 | 30.06 | 30.20 | 29.70 | 29.97 | 246,512 | -0.47(-1.54%) |
Aug 09, 2010 | 30.43 | 30.50 | 30.14 | 30.44 | 230,743 | +0.20(+0.66%) |
Aug 06, 2010 | 29.92 | 30.49 | 29.29 | 30.24 | 323,985 | -0.11(-0.36%) |
Aug 05, 2010 | 29.04 | 30.45 | 28.84 | 30.35 | 664,253 | +2.26(+8.05%) |
Aug 04, 2010 | 27.60 | 28.25 | 27.52 | 28.09 | 368,776 | +0.69(+2.52%) |
Aug 03, 2010 | 27.42 | 27.64 | 27.29 | 27.40 | 138,308 | -0.19(-0.69%) |
Aug 02, 2010 | 27.75 | 27.75 | 27.45 | 27.59 | 157,966 | +0.15(+0.55%) |
Jul 30, 2010 | 27.10 | 27.68 | 26.27 | 27.44 | 195,774 | -0.02(-0.07%) |
Jul 29, 2010 | 27.44 | 27.70 | 27.26 | 27.46 | 359,356 | +0.03(+0.11%) |
Jul 28, 2010 | 27.17 | 27.54 | 27.17 | 27.43 | 207,975 | +0.16(+0.59%) |
Jul 27, 2010 | 27.54 | 27.75 | 27.24 | 27.27 | 150,864 | -0.17(-0.62%) |
Jul 26, 2010 | 26.94 | 27.45 | 26.94 | 27.44 | 115,144 | +0.67(+2.50%) |
Jul 23, 2010 | 26.13 | 26.84 | 25.99 | 26.77 | 264,857 | +0.60(+2.29%) |
Jul 22, 2010 | 25.78 | 26.32 | 25.78 | 26.17 | 170,552 | +0.70(+2.75%) |
Jul 21, 2010 | 26.22 | 26.22 | 25.43 | 25.47 | 117,841 | -0.55(-2.11%) |
Jul 20, 2010 | 25.35 | 26.02 | 25.09 | 26.02 | 139,290 | +0.42(+1.64%) |
Jul 19, 2010 | 25.46 | 25.65 | 25.16 | 25.60 | 103,048 | +0.15(+0.59%) |
Jul 16, 2010 | 26.31 | 26.32 | 25.40 | 25.45 | 204,198 | -1.05(-3.96%) |
Jul 15, 2010 | 26.84 | 26.93 | 26.27 | 26.50 | 215,230 | -0.39(-1.45%) |
Jul 14, 2010 | 26.80 | 27.20 | 26.03 | 26.89 | 190,386 | -0.04(-0.15%) |
Jul 13, 2010 | 26.48 | 27.00 | 26.36 | 26.93 | 255,798 | +0.62(+2.36%) |
Jul 12, 2010 | 25.96 | 26.51 | 25.90 | 26.31 | 168,860 | +0.21(+0.80%) |
Jul 09, 2010 | 25.40 | 26.31 | 25.40 | 26.10 | 285,765 | +0.75(+2.96%) |
Jul 08, 2010 | 25.35 | 25.62 | 25.19 | 25.35 | 214,986 | +0.14(+0.56%) |
Jul 07, 2010 | 24.34 | 25.21 | 24.24 | 25.21 | 180,890 | +0.84(+3.45%) |
Jul 06, 2010 | 24.86 | 25.23 | 24.14 | 24.37 | 276,024 | -0.29(-1.18%) |
Jul 02, 2010 | 24.80 | 24.81 | 24.45 | 24.66 | 276,661 | -0.11(-0.44%) |
Jul 01, 2010 | 25.36 | 25.41 | 24.32 | 24.77 | 447,830 | -0.60(-2.36%) |
Jun 30, 2010 | 26.03 | 26.18 | 25.33 | 25.37 | 365,010 | -0.63(-2.42%) |
Jun 29, 2010 | 26.32 | 26.32 | 25.86 | 26.00 | 184,549 | -0.40(-1.52%) |
Jun 25, 2010 | 26.20 | 26.69 | 26.20 | 26.40 | 1,143,843 | +0.20(+0.76%) |
Jun 24, 2010 | 26.31 | 26.49 | 26.08 | 26.20 | 233,502 | -0.24(-0.91%) |
Jun 23, 2010 | 26.25 | 26.62 | 25.95 | 26.44 | 151,343 | +0.12(+0.46%) |
Jun 22, 2010 | 26.68 | 27.06 | 26.28 | 26.32 | 321,362 | -0.39(-1.46%) |
Jun 21, 2010 | 27.69 | 27.82 | 26.59 | 26.71 | 179,870 | -0.78(-2.84%) |
Jun 18, 2010 | 27.33 | 27.58 | 27.17 | 27.49 | 288,480 | +0.12(+0.44%) |
Jun 17, 2010 | 27.55 | 27.68 | 27.18 | 27.37 | 101,205 | -0.16(-0.58%) |
Jun 16, 2010 | 27.23 | 27.64 | 26.96 | 27.53 | 131,163 | +0.03(+0.11%) |
Jun 15, 2010 | 27.05 | 27.58 | 26.89 | 27.50 | 110,540 | +0.56(+2.08%) |
Jun 14, 2010 | 27.19 | 27.43 | 26.91 | 26.94 | 96,218 | -0.12(-0.44%) |
Jun 11, 2010 | 26.38 | 27.09 | 26.38 | 27.06 | 113,395 | +0.41(+1.54%) |
Jun 10, 2010 | 26.79 | 26.96 | 26.38 | 26.65 | 123,368 | +0.26(+0.99%) |
Jun 09, 2010 | 26.25 | 26.87 | 25.92 | 26.39 | 364,127 | +0.30(+1.15%) |
Jun 08, 2010 | 26.15 | 26.29 | 25.69 | 26.09 | 126,442 | -0.08(-0.31%) |
Jun 07, 2010 | 27.00 | 27.04 | 26.11 | 26.17 | 173,021 | -0.79(-2.93%) |
Jun 04, 2010 | 27.57 | 28.03 | 26.83 | 26.96 | 257,028 | -1.12(-3.99%) |
Jun 03, 2010 | 27.11 | 28.16 | 27.01 | 28.08 | 331,258 | +0.92(+3.39%) |
Jun 02, 2010 | 27.01 | 27.32 | 26.74 | 27.16 | 217,744 | +0.19(+0.70%) |