Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.28 | 28.42 | 27.28 | 27.92 | 51,289 | +0.41(+1.49%) |
Aug 30, 2010 | 28.44 | 28.44 | 27.48 | 27.51 | 46,178 | -1.15(-4.01%) |
Aug 27, 2010 | 28.04 | 28.73 | 27.62 | 28.66 | 42,406 | +1.04(+3.77%) |
Aug 26, 2010 | 28.21 | 28.50 | 27.56 | 27.62 | 41,814 | -0.52(-1.85%) |
Aug 25, 2010 | 27.18 | 28.21 | 27.18 | 28.14 | 42,244 | +0.75(+2.74%) |
Aug 24, 2010 | 27.33 | 27.79 | 27.27 | 27.39 | 76,568 | -0.27(-0.98%) |
Aug 23, 2010 | 28.36 | 28.36 | 27.60 | 27.66 | 88,123 | -0.42(-1.50%) |
Aug 20, 2010 | 27.73 | 28.12 | 27.46 | 28.08 | 67,699 | +0.19(+0.68%) |
Aug 19, 2010 | 28.35 | 28.51 | 27.23 | 27.89 | 119,635 | -0.67(-2.35%) |
Aug 18, 2010 | 28.57 | 28.72 | 28.09 | 28.56 | 41,258 | -0.13(-0.45%) |
Aug 17, 2010 | 28.20 | 29.02 | 28.03 | 28.69 | 98,819 | +0.61(+2.17%) |
Aug 16, 2010 | 27.77 | 28.33 | 27.60 | 28.08 | 88,942 | +0.08(+0.29%) |
Aug 13, 2010 | 28.05 | 28.30 | 27.32 | 28.00 | 122,788 | -0.24(-0.85%) |
Aug 12, 2010 | 28.10 | 28.46 | 27.85 | 28.24 | 84,227 | -0.34(-1.19%) |
Aug 11, 2010 | 29.40 | 29.51 | 28.33 | 28.58 | 120,301 | -1.49(-4.96%) |
Aug 10, 2010 | 30.60 | 31.02 | 30.01 | 30.07 | 58,170 | -1.06(-3.41%) |
Aug 09, 2010 | 31.29 | 31.78 | 30.33 | 31.13 | 63,949 | +0.00(+0.00%) |
Aug 06, 2010 | 31.15 | 31.79 | 30.59 | 31.13 | 71,917 | -0.52(-1.64%) |
Aug 05, 2010 | 31.59 | 32.00 | 31.59 | 31.65 | 18,746 | -0.29(-0.91%) |
Aug 04, 2010 | 31.66 | 32.16 | 31.66 | 31.94 | 29,704 | +0.40(+1.27%) |
Aug 03, 2010 | 31.86 | 32.27 | 31.48 | 31.54 | 36,429 | -0.57(-1.78%) |
Aug 02, 2010 | 31.92 | 32.29 | 31.61 | 32.11 | 33,589 | +0.77(+2.46%) |
Jul 30, 2010 | 31.03 | 32.00 | 31.03 | 31.34 | 93,342 | -0.24(-0.76%) |
Jul 29, 2010 | 32.54 | 32.64 | 31.22 | 31.58 | 60,557 | -0.76(-2.35%) |
Jul 28, 2010 | 33.10 | 33.10 | 32.29 | 32.34 | 38,033 | -0.75(-2.27%) |
Jul 27, 2010 | 33.38 | 33.38 | 32.91 | 33.09 | 52,078 | +0.05(+0.15%) |
Jul 26, 2010 | 32.86 | 33.10 | 32.30 | 33.04 | 59,224 | +0.19(+0.58%) |
Jul 23, 2010 | 31.89 | 33.15 | 31.61 | 32.85 | 48,850 | +0.71(+2.21%) |
Jul 22, 2010 | 30.96 | 32.40 | 30.75 | 32.14 | 77,504 | +1.67(+5.48%) |
Jul 21, 2010 | 31.27 | 31.78 | 30.38 | 30.47 | 51,158 | -0.76(-2.43%) |
Jul 20, 2010 | 30.09 | 31.28 | 30.02 | 31.23 | 46,842 | +0.77(+2.53%) |
Jul 19, 2010 | 30.17 | 30.53 | 29.61 | 30.46 | 38,423 | +0.46(+1.53%) |
Jul 16, 2010 | 30.70 | 30.73 | 29.66 | 30.00 | 140,064 | -1.03(-3.32%) |
Jul 15, 2010 | 31.44 | 31.46 | 30.66 | 31.03 | 43,955 | -0.37(-1.18%) |
Jul 14, 2010 | 31.32 | 31.66 | 30.81 | 31.40 | 32,975 | -0.14(-0.44%) |
Jul 13, 2010 | 30.79 | 31.61 | 30.35 | 31.54 | 68,393 | +1.25(+4.13%) |
Jul 12, 2010 | 30.85 | 30.94 | 30.03 | 30.29 | 52,760 | -0.63(-2.04%) |
Jul 09, 2010 | 30.79 | 31.03 | 30.38 | 30.92 | 35,720 | +0.06(+0.19%) |
Jul 08, 2010 | 30.89 | 30.89 | 30.37 | 30.86 | 40,144 | +0.19(+0.62%) |
Jul 07, 2010 | 29.97 | 30.68 | 29.87 | 30.67 | 86,254 | +0.80(+2.68%) |
Jul 06, 2010 | 30.80 | 30.94 | 29.77 | 29.87 | 79,638 | -0.66(-2.16%) |
Jul 02, 2010 | 30.72 | 30.72 | 29.98 | 30.53 | 42,552 | +0.12(+0.39%) |
Jul 01, 2010 | 29.87 | 30.74 | 29.57 | 30.41 | 82,233 | +0.44(+1.47%) |
Jun 30, 2010 | 29.81 | 30.84 | 29.81 | 29.97 | 70,962 | +0.06(+0.20%) |
Jun 29, 2010 | 30.88 | 31.09 | 29.57 | 29.91 | 107,920 | -1.52(-4.84%) |
Jun 25, 2010 | 30.22 | 31.50 | 30.12 | 31.43 | 481,739 | +1.39(+4.63%) |
Jun 24, 2010 | 29.83 | 30.55 | 29.76 | 30.04 | 71,478 | -0.02(-0.07%) |
Jun 23, 2010 | 29.75 | 30.29 | 29.75 | 30.06 | 50,122 | +0.22(+0.74%) |
Jun 22, 2010 | 29.95 | 30.25 | 29.83 | 29.84 | 73,270 | -0.06(-0.20%) |
Jun 21, 2010 | 30.88 | 30.88 | 29.81 | 29.90 | 37,121 | -0.64(-2.10%) |
Jun 18, 2010 | 30.84 | 30.86 | 30.36 | 30.54 | 103,680 | -0.07(-0.23%) |
Jun 17, 2010 | 31.00 | 31.00 | 30.42 | 30.61 | 23,959 | -0.15(-0.49%) |
Jun 16, 2010 | 30.75 | 31.09 | 30.54 | 30.76 | 47,252 | -0.33(-1.06%) |
Jun 15, 2010 | 30.78 | 31.24 | 30.53 | 31.09 | 56,574 | +0.62(+2.03%) |
Jun 14, 2010 | 30.77 | 31.20 | 30.41 | 30.47 | 38,327 | -0.04(-0.13%) |
Jun 11, 2010 | 29.58 | 30.51 | 29.58 | 30.51 | 66,662 | +0.53(+1.77%) |
Jun 10, 2010 | 29.35 | 30.07 | 29.14 | 29.98 | 69,840 | +1.18(+4.10%) |
Jun 09, 2010 | 28.71 | 29.20 | 28.52 | 28.80 | 79,667 | +0.46(+1.62%) |
Jun 08, 2010 | 28.31 | 28.88 | 28.00 | 28.34 | 116,737 | +0.22(+0.78%) |
Jun 07, 2010 | 29.53 | 29.53 | 28.07 | 28.12 | 185,063 | -1.34(-4.55%) |
Jun 04, 2010 | 30.96 | 31.07 | 29.36 | 29.46 | 100,356 | -2.32(-7.30%) |
Jun 03, 2010 | 31.71 | 32.32 | 31.23 | 31.78 | 60,333 | -0.02(-0.06%) |
Jun 02, 2010 | 31.05 | 31.81 | 30.34 | 31.80 | 91,211 | +0.81(+2.61%) |