Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.82 | 28.04 | 26.49 | 27.70 | 94,539 | +0.43(+1.58%) |
Aug 30, 2010 | 27.33 | 27.57 | 27.14 | 27.27 | 81,651 | -0.07(-0.26%) |
Aug 27, 2010 | 27.00 | 27.42 | 26.90 | 27.34 | 44,657 | +0.21(+0.77%) |
Aug 26, 2010 | 27.12 | 27.53 | 26.50 | 27.13 | 99,001 | +0.38(+1.42%) |
Aug 25, 2010 | 28.08 | 28.25 | 26.25 | 26.75 | 309,913 | -1.63(-5.74%) |
Aug 24, 2010 | 29.19 | 29.20 | 28.03 | 28.38 | 153,003 | -0.80(-2.74%) |
Aug 23, 2010 | 29.96 | 29.96 | 28.80 | 29.18 | 87,037 | -0.37(-1.25%) |
Aug 20, 2010 | 29.20 | 30.30 | 29.20 | 29.55 | 235,814 | +0.33(+1.13%) |
Aug 19, 2010 | 29.57 | 29.89 | 29.10 | 29.22 | 136,626 | -0.48(-1.62%) |
Aug 18, 2010 | 29.90 | 30.00 | 29.35 | 29.70 | 112,317 | -0.10(-0.34%) |
Aug 17, 2010 | 28.00 | 29.90 | 27.93 | 29.80 | 250,958 | +1.99(+7.16%) |
Aug 16, 2010 | 26.50 | 27.98 | 26.38 | 27.81 | 125,916 | +1.35(+5.10%) |
Aug 13, 2010 | 26.45 | 26.60 | 26.24 | 26.46 | 49,816 | -0.21(-0.79%) |
Aug 12, 2010 | 26.20 | 26.67 | 25.62 | 26.67 | 48,117 | +0.47(+1.79%) |
Aug 11, 2010 | 25.70 | 26.34 | 25.50 | 26.20 | 63,181 | -0.02(-0.08%) |
Aug 10, 2010 | 25.72 | 26.50 | 25.69 | 26.22 | 41,928 | -0.11(-0.42%) |
Aug 09, 2010 | 26.55 | 26.55 | 25.74 | 26.33 | 70,169 | -0.22(-0.83%) |
Aug 06, 2010 | 26.68 | 26.68 | 25.00 | 26.55 | 44,836 | +0.55(+2.12%) |
Aug 05, 2010 | 27.00 | 27.00 | 24.62 | 26.00 | 86,430 | -0.90(-3.35%) |
Aug 04, 2010 | 25.92 | 26.98 | 25.80 | 26.90 | 217,786 | +1.66(+6.58%) |
Aug 03, 2010 | 25.92 | 26.20 | 25.15 | 25.24 | 125,302 | -0.03(-0.12%) |
Aug 02, 2010 | 25.60 | 26.20 | 25.00 | 25.27 | 119,054 | +0.16(+0.64%) |
Jul 30, 2010 | 24.21 | 25.25 | 24.10 | 25.11 | 67,637 | +0.59(+2.39%) |
Jul 29, 2010 | 24.28 | 24.86 | 24.16 | 24.52 | 77,624 | +0.34(+1.43%) |
Jul 28, 2010 | 24.84 | 24.89 | 22.52 | 24.18 | 29,714 | -0.32(-1.31%) |
Jul 27, 2010 | 23.35 | 24.70 | 23.35 | 24.50 | 130,918 | +1.15(+4.93%) |
Jul 26, 2010 | 23.00 | 23.40 | 22.75 | 23.35 | 74,453 | +0.46(+2.01%) |
Jul 23, 2010 | 22.62 | 22.98 | 22.35 | 22.89 | 16,529 | +0.74(+3.34%) |
Jul 22, 2010 | 22.12 | 22.57 | 21.78 | 22.15 | 15,192 | +0.37(+1.70%) |
Jul 21, 2010 | 21.55 | 21.97 | 21.55 | 21.78 | 19,753 | +0.26(+1.21%) |
Jul 20, 2010 | 21.38 | 21.73 | 21.27 | 21.52 | 33,685 | +0.07(+0.33%) |
Jul 19, 2010 | 21.03 | 21.56 | 21.03 | 21.45 | 14,946 | +0.22(+1.04%) |
Jul 16, 2010 | 22.90 | 22.99 | 21.05 | 21.23 | 42,161 | -0.17(-0.79%) |
Jul 15, 2010 | 21.44 | 21.64 | 21.05 | 21.40 | 27,550 | -0.08(-0.37%) |
Jul 14, 2010 | 21.13 | 21.48 | 20.64 | 21.48 | 71,972 | +0.83(+4.02%) |
Jul 13, 2010 | 20.69 | 20.81 | 19.54 | 20.65 | 19,690 | +0.26(+1.28%) |
Jul 12, 2010 | 20.60 | 20.75 | 20.39 | 20.39 | 9,620 | +0.00(+0.00%) |
Jul 09, 2010 | 20.76 | 20.76 | 20.05 | 20.39 | 21,199 | -0.25(-1.21%) |
Jul 08, 2010 | 20.07 | 20.81 | 19.85 | 20.64 | 18,421 | +0.92(+4.67%) |
Jul 07, 2010 | 19.20 | 19.88 | 19.05 | 19.72 | 24,821 | +0.32(+1.65%) |
Jul 06, 2010 | 19.65 | 19.73 | 19.16 | 19.40 | 45,962 | +0.46(+2.43%) |
Jul 02, 2010 | 19.51 | 20.00 | 18.67 | 18.94 | 81,237 | -1.16(-5.77%) |
Jul 01, 2010 | 21.04 | 21.04 | 20.10 | 20.10 | 34,382 | -0.71(-3.41%) |
Jun 30, 2010 | 21.05 | 21.38 | 20.55 | 20.81 | 37,683 | -0.17(-0.81%) |
Jun 29, 2010 | 22.45 | 22.60 | 20.53 | 20.98 | 87,236 | -1.31(-5.88%) |
Jun 25, 2010 | 22.28 | 22.54 | 21.98 | 22.29 | 47,176 | +0.28(+1.27%) |
Jun 24, 2010 | 22.30 | 22.30 | 21.96 | 22.01 | 24,515 | -0.19(-0.86%) |
Jun 23, 2010 | 22.61 | 22.64 | 21.82 | 22.20 | 37,625 | -0.63(-2.76%) |
Jun 22, 2010 | 23.19 | 23.30 | 22.33 | 22.83 | 66,638 | -0.08(-0.35%) |
Jun 21, 2010 | 22.40 | 23.16 | 22.38 | 22.91 | 133,496 | +0.72(+3.24%) |
Jun 18, 2010 | 22.83 | 22.83 | 21.92 | 22.19 | 115,657 | -0.34(-1.51%) |
Jun 17, 2010 | 20.93 | 22.90 | 20.93 | 22.53 | 176,447 | +1.53(+7.29%) |
Jun 16, 2010 | 19.89 | 21.00 | 19.89 | 21.00 | 57,245 | +0.90(+4.48%) |
Jun 15, 2010 | 19.99 | 20.10 | 19.76 | 20.10 | 34,296 | +0.10(+0.50%) |
Jun 14, 2010 | 20.09 | 20.10 | 19.88 | 20.00 | 22,368 | -0.05(-0.25%) |
Jun 11, 2010 | 19.87 | 20.17 | 19.75 | 20.05 | 21,660 | +0.14(+0.70%) |
Jun 10, 2010 | 20.11 | 20.11 | 19.75 | 19.91 | 9,791 | +0.06(+0.30%) |
Jun 09, 2010 | 20.00 | 20.26 | 19.68 | 19.85 | 13,517 | -0.13(-0.65%) |
Jun 08, 2010 | 19.27 | 20.00 | 19.02 | 19.98 | 46,789 | +0.63(+3.26%) |
Jun 07, 2010 | 19.53 | 19.60 | 19.32 | 19.35 | 24,804 | -0.10(-0.51%) |
Jun 04, 2010 | 19.49 | 19.73 | 19.03 | 19.45 | 26,691 | -0.23(-1.17%) |
Jun 03, 2010 | 19.13 | 19.99 | 18.60 | 19.68 | 19,244 | +0.55(+2.88%) |
Jun 02, 2010 | 18.86 | 19.86 | 18.27 | 19.13 | 41,501 | +0.37(+1.97%) |