Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.89 | 28.26 | 27.48 | 27.92 | 9,417 | +0.26(+0.93%) |
Aug 30, 2010 | 28.35 | 28.44 | 27.65 | 27.67 | 519,354 | -0.12(-0.43%) |
Aug 27, 2010 | 28.47 | 28.47 | 27.63 | 27.78 | 566,513 | -0.24(-0.85%) |
Aug 26, 2010 | 28.38 | 28.47 | 27.94 | 28.02 | 2,368 | -0.26(-0.92%) |
Aug 25, 2010 | 28.17 | 28.34 | 27.78 | 28.28 | 790 | -0.04(-0.15%) |
Aug 24, 2010 | 28.59 | 28.63 | 28.01 | 28.33 | 2,223 | -0.60(-2.06%) |
Aug 23, 2010 | 29.22 | 29.35 | 28.91 | 28.92 | 524,702 | -0.05(-0.17%) |
Aug 20, 2010 | 29.35 | 29.40 | 28.51 | 28.97 | 949,445 | -0.57(-1.94%) |
Aug 19, 2010 | 30.02 | 30.11 | 29.43 | 29.55 | 579 | -0.63(-2.08%) |
Aug 18, 2010 | 29.91 | 30.36 | 29.68 | 30.17 | 432 | +0.22(+0.75%) |
Aug 17, 2010 | 29.78 | 30.04 | 29.45 | 29.95 | 1,843 | +0.29(+0.99%) |
Aug 16, 2010 | 29.45 | 29.70 | 29.14 | 29.66 | 520,661 | +0.12(+0.42%) |
Aug 13, 2010 | 29.53 | 30.10 | 29.51 | 29.53 | 409,665 | -0.52(-1.74%) |
Aug 12, 2010 | 29.94 | 30.28 | 29.68 | 30.06 | 418,769 | -0.07(-0.25%) |
Aug 11, 2010 | 30.90 | 30.91 | 30.12 | 30.13 | 1,126 | -1.30(-4.13%) |
Aug 10, 2010 | 31.09 | 31.60 | 31.01 | 31.43 | 218 | +0.15(+0.48%) |
Aug 09, 2010 | 31.17 | 31.37 | 30.87 | 31.28 | 271,237 | +0.34(+1.08%) |
Aug 06, 2010 | 30.94 | 31.23 | 30.53 | 30.94 | 354,093 | -0.40(-1.27%) |
Aug 05, 2010 | 31.26 | 31.47 | 31.16 | 31.34 | 314,909 | -0.04(-0.14%) |
Aug 04, 2010 | 31.04 | 31.39 | 30.99 | 31.39 | 1,010 | +0.35(+1.14%) |
Aug 03, 2010 | 31.40 | 31.47 | 30.95 | 31.03 | 1,882 | -0.54(-1.71%) |
Aug 02, 2010 | 31.41 | 31.58 | 31.08 | 31.57 | 399,775 | +0.62(+1.99%) |
Jul 30, 2010 | 30.96 | 31.17 | 30.69 | 30.96 | 609,345 | -0.04(-0.14%) |
Jul 29, 2010 | 31.17 | 31.39 | 30.76 | 31.00 | 4,173 | -0.02(-0.08%) |
Jul 28, 2010 | 31.03 | 31.22 | 30.84 | 31.03 | 1,036 | -0.04(-0.14%) |
Jul 27, 2010 | 31.07 | 31.78 | 30.70 | 31.07 | 3,367 | -0.19(-0.60%) |
Jul 26, 2010 | 31.59 | 32.07 | 31.07 | 31.26 | 983,341 | -0.34(-1.06%) |
Jul 23, 2010 | 30.85 | 31.73 | 30.80 | 31.59 | 630,462 | +0.64(+2.07%) |
Jul 22, 2010 | 29.97 | 30.99 | 29.90 | 30.95 | 7,850 | +1.35(+4.56%) |
Jul 21, 2010 | 30.63 | 30.80 | 29.59 | 29.60 | 622,003 | -0.74(-2.44%) |
Jul 20, 2010 | 29.99 | 30.34 | 29.63 | 30.34 | 769 | +0.09(+0.31%) |
Jul 19, 2010 | 30.33 | 30.48 | 29.83 | 30.25 | 354,211 | -0.09(-0.29%) |
Jul 16, 2010 | 30.34 | 31.12 | 30.32 | 30.34 | 781,904 | -1.01(-3.21%) |
Jul 15, 2010 | 31.04 | 31.45 | 30.58 | 31.34 | 535,464 | +0.24(+0.76%) |
Jul 14, 2010 | 31.22 | 31.27 | 30.87 | 31.11 | 1,621 | -0.12(-0.40%) |
Jul 13, 2010 | 30.57 | 31.34 | 30.55 | 31.23 | 3,224 | +0.86(+2.82%) |
Jul 12, 2010 | 30.53 | 30.77 | 30.29 | 30.37 | 533,292 | -0.28(-0.91%) |
Jul 09, 2010 | 30.65 | 30.65 | 30.14 | 30.65 | 508,734 | +0.37(+1.21%) |
Jul 08, 2010 | 30.31 | 30.54 | 29.86 | 30.29 | 905 | +0.12(+0.41%) |
Jul 07, 2010 | 29.07 | 30.19 | 29.07 | 30.16 | 364,759 | +1.06(+3.65%) |
Jul 06, 2010 | 29.10 | 29.70 | 28.84 | 29.10 | 4,883 | +0.12(+0.41%) |
Jul 02, 2010 | 28.98 | 29.50 | 28.75 | 28.98 | 704,855 | -0.34(-1.17%) |
Jul 01, 2010 | 29.96 | 30.29 | 29.07 | 29.32 | 1,163,134 | -0.73(-2.42%) |
Jun 30, 2010 | 30.28 | 30.62 | 29.84 | 30.05 | 648 | -0.27(-0.88%) |
Jun 29, 2010 | 30.32 | 30.89 | 30.19 | 30.32 | 10,593 | +0.07(+0.23%) |
Jun 25, 2010 | 30.25 | 30.47 | 29.91 | 30.25 | 1,033,438 | +0.30(+1.00%) |
Jun 24, 2010 | 30.31 | 30.49 | 29.87 | 29.95 | 4,205 | -0.35(-1.17%) |
Jun 23, 2010 | 30.84 | 30.84 | 30.12 | 30.30 | 726,045 | -0.48(-1.57%) |
Jun 22, 2010 | 30.99 | 31.36 | 30.73 | 30.79 | 7,909 | -0.20(-0.64%) |
Jun 21, 2010 | 30.71 | 31.25 | 30.71 | 30.99 | 949,468 | +0.47(+1.55%) |
Jun 18, 2010 | 30.52 | 30.55 | 30.01 | 30.52 | 650,065 | +0.42(+1.38%) |
Jun 17, 2010 | 30.07 | 30.22 | 29.80 | 30.10 | 255,409 | +0.01(+0.04%) |
Jun 16, 2010 | 29.78 | 30.28 | 29.58 | 30.09 | 364,658 | +0.21(+0.69%) |
Jun 15, 2010 | 29.61 | 29.93 | 29.34 | 29.88 | 1,958 | +0.54(+1.84%) |
Jun 14, 2010 | 29.88 | 29.93 | 29.31 | 29.34 | 347,754 | -0.27(-0.92%) |
Jun 11, 2010 | 29.27 | 29.68 | 29.20 | 29.61 | 333,416 | +0.11(+0.38%) |
Jun 10, 2010 | 29.20 | 29.52 | 29.05 | 29.50 | 1,924 | +0.76(+2.66%) |
Jun 09, 2010 | 28.91 | 28.99 | 28.48 | 28.74 | 631,157 | +0.04(+0.15%) |
Jun 08, 2010 | 28.51 | 28.75 | 28.00 | 28.69 | 4,088 | +0.30(+1.05%) |
Jun 07, 2010 | 28.60 | 28.88 | 28.33 | 28.40 | 713,780 | +0.02(+0.09%) |
Jun 04, 2010 | 28.37 | 29.32 | 28.29 | 28.37 | 688,050 | -1.37(-4.62%) |
Jun 03, 2010 | 29.93 | 30.12 | 29.56 | 29.75 | 314,658 | -0.26(-0.87%) |
Jun 02, 2010 | 29.40 | 30.01 | 29.25 | 30.01 | 468,211 | +0.72(+2.46%) |