Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.91 | 29.09 | 28.56 | 28.93 | 1,130 | -0.54(-1.82%) |
Aug 30, 2010 | 29.49 | 29.60 | 29.36 | 29.47 | 514,839 | +0.21(+0.73%) |
Aug 27, 2010 | 29.26 | 29.34 | 28.83 | 29.26 | 426,532 | +0.56(+1.95%) |
Aug 26, 2010 | 28.87 | 29.05 | 28.59 | 28.70 | 414,465 | -0.03(-0.10%) |
Aug 25, 2010 | 28.61 | 28.82 | 28.40 | 28.73 | 400,345 | -0.30(-1.02%) |
Aug 24, 2010 | 29.17 | 29.24 | 28.86 | 29.02 | 741,455 | -0.11(-0.39%) |
Aug 23, 2010 | 29.55 | 29.62 | 29.14 | 29.14 | 251,671 | -0.55(-1.86%) |
Aug 20, 2010 | 29.64 | 29.70 | 29.44 | 29.69 | 233,759 | -0.21(-0.71%) |
Aug 19, 2010 | 30.06 | 30.30 | 29.47 | 29.90 | 587,838 | +0.33(+1.12%) |
Aug 18, 2010 | 29.60 | 29.74 | 29.43 | 29.57 | 212,216 | -0.04(-0.12%) |
Aug 17, 2010 | 29.41 | 29.78 | 29.40 | 29.60 | 211,260 | +0.29(+0.99%) |
Aug 16, 2010 | 29.22 | 29.39 | 28.93 | 29.31 | 242,247 | +0.08(+0.29%) |
Aug 13, 2010 | 29.23 | 29.41 | 29.05 | 29.23 | 238,858 | -0.11(-0.36%) |
Aug 12, 2010 | 29.12 | 29.38 | 29.07 | 29.34 | 565,146 | +0.51(+1.77%) |
Aug 11, 2010 | 29.18 | 29.26 | 28.78 | 28.83 | 338,688 | -1.25(-4.16%) |
Aug 10, 2010 | 29.98 | 30.24 | 29.82 | 30.08 | 229,427 | -0.51(-1.67%) |
Aug 09, 2010 | 30.35 | 30.59 | 30.22 | 30.59 | 255,015 | +0.04(+0.12%) |
Aug 06, 2010 | 30.55 | 30.69 | 30.14 | 30.55 | 325,615 | +0.07(+0.23%) |
Aug 05, 2010 | 30.49 | 30.54 | 30.16 | 30.48 | 289,092 | -0.01(-0.02%) |
Aug 04, 2010 | 30.58 | 30.59 | 30.32 | 30.49 | 502,151 | -0.61(-1.96%) |
Aug 03, 2010 | 31.02 | 31.32 | 30.92 | 31.10 | 374,877 | -0.31(-0.99%) |
Aug 02, 2010 | 31.25 | 31.49 | 30.81 | 31.41 | 474,169 | +0.76(+2.47%) |
Jul 30, 2010 | 30.65 | 30.73 | 30.35 | 30.65 | 767,306 | +0.08(+0.28%) |
Jul 29, 2010 | 30.78 | 30.99 | 30.44 | 30.57 | 711,677 | +0.76(+2.54%) |
Jul 28, 2010 | 29.96 | 29.96 | 29.64 | 29.81 | 710,872 | +0.55(+1.89%) |
Jul 27, 2010 | 28.83 | 29.50 | 28.77 | 29.26 | 540,576 | +0.54(+1.90%) |
Jul 26, 2010 | 28.49 | 28.73 | 28.35 | 28.71 | 687,579 | +0.42(+1.48%) |
Jul 23, 2010 | 27.96 | 28.42 | 27.82 | 28.30 | 419,040 | +0.67(+2.43%) |
Jul 22, 2010 | 27.44 | 27.79 | 27.40 | 27.62 | 451,262 | +0.64(+2.36%) |
Jul 21, 2010 | 27.44 | 27.44 | 26.89 | 26.99 | 318,047 | -0.45(-1.65%) |
Jul 20, 2010 | 26.92 | 27.44 | 26.88 | 27.44 | 533,382 | +0.30(+1.12%) |
Jul 19, 2010 | 26.86 | 27.20 | 26.84 | 27.14 | 233,650 | +0.25(+0.95%) |
Jul 16, 2010 | 26.88 | 27.64 | 26.87 | 26.88 | 424,458 | -1.25(-4.45%) |
Jul 15, 2010 | 28.03 | 28.18 | 27.86 | 28.13 | 299,579 | -0.26(-0.92%) |
Jul 14, 2010 | 28.34 | 28.47 | 28.23 | 28.39 | 582,350 | +0.39(+1.39%) |
Jul 13, 2010 | 27.82 | 28.09 | 27.74 | 28.01 | 253,353 | +0.30(+1.07%) |
Jul 12, 2010 | 27.59 | 27.75 | 27.43 | 27.71 | 287,416 | -0.12(-0.43%) |
Jul 09, 2010 | 27.83 | 27.89 | 27.55 | 27.83 | 763,989 | +0.12(+0.43%) |
Jul 08, 2010 | 27.63 | 27.73 | 27.37 | 27.71 | 1,092,710 | +0.19(+0.69%) |
Jul 07, 2010 | 27.16 | 27.53 | 27.08 | 27.52 | 432,367 | +0.55(+2.05%) |
Jul 06, 2010 | 27.03 | 27.41 | 26.74 | 26.97 | 592,178 | +0.67(+2.53%) |
Jul 02, 2010 | 26.30 | 26.51 | 26.17 | 26.30 | 776,460 | +0.11(+0.43%) |
Jul 01, 2010 | 26.04 | 26.36 | 26.04 | 26.19 | 763,629 | -0.21(-0.80%) |
Jun 30, 2010 | 26.26 | 26.78 | 26.26 | 26.40 | 2,056 | -0.08(-0.32%) |
Jun 29, 2010 | 27.05 | 27.05 | 26.37 | 26.48 | 495,621 | -1.25(-4.49%) |
Jun 25, 2010 | 27.73 | 27.88 | 27.52 | 27.73 | 546,835 | -0.19(-0.67%) |
Jun 24, 2010 | 28.38 | 28.38 | 27.76 | 27.92 | 783,137 | -0.31(-1.09%) |
Jun 23, 2010 | 28.33 | 28.49 | 28.02 | 28.22 | 460,945 | -0.37(-1.29%) |
Jun 22, 2010 | 28.88 | 29.25 | 28.55 | 28.59 | 592,452 | -0.96(-3.25%) |
Jun 21, 2010 | 29.57 | 29.73 | 29.36 | 29.55 | 385,077 | +0.46(+1.58%) |
Jun 18, 2010 | 29.09 | 29.22 | 29.00 | 29.09 | 228,273 | -0.15(-0.52%) |
Jun 17, 2010 | 29.31 | 29.41 | 29.01 | 29.25 | 247,502 | -0.26(-0.90%) |
Jun 16, 2010 | 29.34 | 29.58 | 29.25 | 29.51 | 343,642 | +0.52(+1.78%) |
Jun 15, 2010 | 28.67 | 29.02 | 28.54 | 29.00 | 259,864 | +0.41(+1.44%) |
Jun 14, 2010 | 28.77 | 28.89 | 28.47 | 28.59 | 390,652 | +0.15(+0.51%) |
Jun 11, 2010 | 27.86 | 28.48 | 27.86 | 28.44 | 214,030 | +0.19(+0.67%) |
Jun 10, 2010 | 28.08 | 28.29 | 27.98 | 28.25 | 462,162 | +0.52(+1.86%) |
Jun 09, 2010 | 27.77 | 28.29 | 27.69 | 27.74 | 757,850 | -0.42(-1.51%) |
Jun 08, 2010 | 27.97 | 28.18 | 27.60 | 28.16 | 472,729 | +0.43(+1.56%) |
Jun 07, 2010 | 28.06 | 28.25 | 27.65 | 27.73 | 526,253 | -0.83(-2.90%) |
Jun 04, 2010 | 28.56 | 28.79 | 28.43 | 28.56 | 648,646 | -0.65(-2.24%) |
Jun 03, 2010 | 28.89 | 29.23 | 28.84 | 29.21 | 469,948 | +0.36(+1.23%) |
Jun 02, 2010 | 28.27 | 28.88 | 28.16 | 28.86 | 588,746 | +0.61(+2.17%) |