Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.98 | 27.39 | 26.45 | 27.00 | 18,664 | +0.29(+1.10%) |
Aug 30, 2010 | 27.24 | 27.42 | 26.67 | 26.71 | 1,200,507 | -0.60(-2.18%) |
Aug 27, 2010 | 27.30 | 27.38 | 26.49 | 27.30 | 1,756,955 | +0.51(+1.89%) |
Aug 26, 2010 | 27.35 | 27.85 | 26.80 | 26.80 | 1,450 | -0.41(-1.50%) |
Aug 25, 2010 | 27.41 | 27.41 | 26.43 | 27.20 | 5,274 | -0.50(-1.80%) |
Aug 24, 2010 | 26.97 | 27.82 | 26.77 | 27.70 | 4,303 | +0.21(+0.77%) |
Aug 23, 2010 | 28.96 | 29.00 | 27.25 | 27.49 | 2,290,021 | -1.30(-4.51%) |
Aug 20, 2010 | 28.29 | 28.87 | 28.14 | 28.79 | 1,134,567 | +0.33(+1.15%) |
Aug 19, 2010 | 28.85 | 29.25 | 28.21 | 28.46 | 3,990 | -0.50(-1.72%) |
Aug 18, 2010 | 29.77 | 29.80 | 28.76 | 28.96 | 4,771 | -0.96(-3.19%) |
Aug 17, 2010 | 28.81 | 30.14 | 28.81 | 29.92 | 7,667 | +1.52(+5.35%) |
Aug 16, 2010 | 27.56 | 28.62 | 27.28 | 28.40 | 2,051,236 | +0.73(+2.63%) |
Aug 13, 2010 | 27.67 | 27.96 | 27.49 | 27.67 | 1,704,084 | -0.15(-0.53%) |
Aug 12, 2010 | 27.85 | 28.26 | 27.70 | 27.82 | 3,134,741 | -0.51(-1.79%) |
Aug 11, 2010 | 28.85 | 28.85 | 27.75 | 28.32 | 2,952,393 | -1.14(-3.88%) |
Aug 10, 2010 | 29.34 | 29.74 | 29.05 | 29.47 | 6,954 | -0.16(-0.55%) |
Aug 09, 2010 | 30.11 | 30.30 | 29.57 | 29.63 | 1,908,558 | -0.35(-1.17%) |
Aug 06, 2010 | 29.98 | 30.24 | 29.57 | 29.98 | 2,470,533 | -0.03(-0.11%) |
Aug 05, 2010 | 29.74 | 30.77 | 29.48 | 30.01 | 3,644,286 | +0.29(+0.99%) |
Aug 04, 2010 | 29.36 | 29.83 | 28.83 | 29.72 | 9,757 | +0.54(+1.85%) |
Aug 03, 2010 | 28.83 | 29.40 | 28.83 | 29.18 | 15,541 | +0.23(+0.79%) |
Aug 02, 2010 | 28.76 | 29.07 | 28.35 | 28.95 | 2,342,794 | +0.56(+1.99%) |
Jul 30, 2010 | 28.39 | 28.56 | 27.23 | 28.39 | 2,233,130 | +0.68(+2.45%) |
Jul 29, 2010 | 28.56 | 28.77 | 27.49 | 27.71 | 25,116 | -0.48(-1.71%) |
Jul 28, 2010 | 28.53 | 28.54 | 27.72 | 28.19 | 2,578,635 | +0.33(+1.20%) |
Jul 27, 2010 | 28.33 | 28.36 | 27.32 | 27.86 | 6,744 | +0.40(+1.46%) |
Jul 26, 2010 | 26.82 | 27.51 | 26.69 | 27.46 | 2,074,214 | +0.64(+2.38%) |
Jul 23, 2010 | 26.00 | 26.82 | 25.96 | 26.82 | 1,637,440 | +0.68(+2.59%) |
Jul 22, 2010 | 25.94 | 26.35 | 25.85 | 26.14 | 10,461 | +0.56(+2.20%) |
Jul 21, 2010 | 25.72 | 26.31 | 25.45 | 25.58 | 1,574,904 | -0.01(-0.03%) |
Jul 20, 2010 | 24.13 | 25.70 | 24.12 | 25.59 | 14,314 | +1.03(+4.19%) |
Jul 19, 2010 | 24.15 | 24.71 | 24.05 | 24.56 | 1,535,947 | +0.44(+1.83%) |
Jul 16, 2010 | 24.12 | 24.44 | 23.94 | 24.12 | 2,028,708 | -0.27(-1.11%) |
Jul 15, 2010 | 24.71 | 24.73 | 24.01 | 24.39 | 2,743,212 | -0.38(-1.55%) |
Jul 14, 2010 | 24.84 | 25.00 | 24.48 | 24.77 | 3,429 | -0.16(-0.62%) |
Jul 13, 2010 | 24.26 | 25.04 | 24.26 | 24.93 | 5,845 | +1.00(+4.18%) |
Jul 12, 2010 | 23.72 | 24.02 | 23.45 | 23.93 | 1,974,623 | +0.13(+0.57%) |
Jul 09, 2010 | 23.79 | 24.05 | 23.46 | 23.79 | 1,243,240 | +0.28(+1.18%) |
Jul 08, 2010 | 23.11 | 23.64 | 22.87 | 23.51 | 1,825 | +0.62(+2.71%) |
Jul 07, 2010 | 22.04 | 22.93 | 21.92 | 22.89 | 990 | +0.87(+3.97%) |
Jul 06, 2010 | 22.34 | 22.43 | 21.71 | 22.02 | 9,656 | +0.38(+1.74%) |
Jul 02, 2010 | 21.64 | 21.96 | 21.49 | 21.64 | 1,311,402 | -0.07(-0.34%) |
Jul 01, 2010 | 22.05 | 22.15 | 21.43 | 21.72 | 1,958,847 | -0.31(-1.41%) |
Jun 30, 2010 | 22.17 | 22.65 | 21.90 | 22.03 | 4,087 | -0.11(-0.48%) |
Jun 29, 2010 | 22.84 | 22.85 | 21.94 | 22.13 | 15,717 | -1.32(-5.64%) |
Jun 25, 2010 | 23.46 | 23.68 | 22.89 | 23.46 | 1,537,021 | +0.33(+1.45%) |
Jun 24, 2010 | 23.08 | 23.42 | 22.89 | 23.12 | 2,041,056 | -0.16(-0.70%) |
Jun 23, 2010 | 22.87 | 23.51 | 22.65 | 23.28 | 1,380,238 | +0.34(+1.50%) |
Jun 22, 2010 | 23.73 | 23.98 | 22.91 | 22.94 | 10,629 | -0.87(-3.67%) |
Jun 21, 2010 | 24.48 | 24.60 | 23.71 | 23.82 | 1,413,179 | -0.17(-0.71%) |
Jun 18, 2010 | 23.99 | 24.13 | 23.51 | 23.99 | 1,220,392 | +0.20(+0.82%) |
Jun 17, 2010 | 24.12 | 24.42 | 23.56 | 23.79 | 1,635,070 | -0.14(-0.58%) |
Jun 16, 2010 | 23.83 | 24.21 | 23.58 | 23.93 | 1,297,254 | -0.09(-0.37%) |
Jun 15, 2010 | 22.93 | 24.07 | 22.93 | 24.02 | 8,378 | +1.20(+5.26%) |
Jun 14, 2010 | 22.93 | 23.27 | 22.66 | 22.82 | 1,519,985 | +0.00(+0.00%) |
Jun 11, 2010 | 22.65 | 23.46 | 22.43 | 22.82 | 1,853,365 | -0.17(-0.75%) |
Jun 10, 2010 | 22.17 | 23.01 | 22.09 | 22.99 | 783 | +1.39(+6.43%) |
Jun 09, 2010 | 21.36 | 22.13 | 21.35 | 21.60 | 2,317,946 | +0.37(+1.73%) |
Jun 08, 2010 | 21.13 | 21.51 | 20.81 | 21.23 | 8,783 | +0.11(+0.54%) |
Jun 07, 2010 | 21.87 | 21.92 | 20.96 | 21.12 | 2,388,834 | -0.74(-3.36%) |
Jun 04, 2010 | 21.86 | 22.87 | 21.75 | 21.86 | 2,882,915 | -1.36(-5.87%) |
Jun 03, 2010 | 23.35 | 23.59 | 22.84 | 23.22 | 1,048,256 | +0.00(+0.00%) |
Jun 02, 2010 | 22.75 | 23.22 | 22.35 | 23.22 | 11,071 | +0.65(+2.86%) |