Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 28.26 | 29.10 | 28.02 | 28.76 | 216,119 | +0.46(+1.63%) |
Aug 30, 2010 | 29.77 | 29.85 | 28.25 | 28.30 | 214,087 | -1.67(-5.57%) |
Aug 27, 2010 | 29.39 | 29.99 | 28.78 | 29.97 | 213,222 | +0.96(+3.31%) |
Aug 26, 2010 | 29.24 | 29.54 | 28.89 | 29.01 | 184,024 | -0.09(-0.31%) |
Aug 25, 2010 | 28.02 | 29.19 | 27.84 | 29.10 | 296,548 | +0.88(+3.12%) |
Aug 24, 2010 | 28.30 | 28.60 | 27.79 | 28.22 | 366,017 | -0.21(-0.74%) |
Aug 23, 2010 | 29.50 | 29.75 | 28.39 | 28.43 | 272,033 | -0.95(-3.23%) |
Aug 20, 2010 | 29.52 | 29.83 | 28.79 | 29.38 | 282,049 | -0.22(-0.74%) |
Aug 19, 2010 | 29.82 | 30.05 | 29.33 | 29.60 | 330,364 | -0.32(-1.07%) |
Aug 18, 2010 | 29.53 | 30.33 | 29.40 | 29.92 | 216,445 | +0.39(+1.32%) |
Aug 17, 2010 | 29.15 | 29.82 | 28.79 | 29.53 | 944,536 | +0.70(+2.43%) |
Aug 16, 2010 | 28.36 | 28.89 | 28.36 | 28.83 | 310,186 | +0.35(+1.23%) |
Aug 13, 2010 | 29.05 | 29.49 | 28.37 | 28.48 | 448,296 | -0.71(-2.43%) |
Aug 12, 2010 | 28.82 | 29.60 | 28.68 | 29.19 | 290,025 | +0.14(+0.48%) |
Aug 11, 2010 | 30.04 | 30.04 | 28.92 | 29.05 | 434,139 | -1.52(-4.97%) |
Aug 10, 2010 | 30.82 | 31.32 | 30.35 | 30.57 | 192,730 | -0.81(-2.58%) |
Aug 09, 2010 | 31.21 | 31.50 | 30.90 | 31.38 | 175,761 | +0.50(+1.62%) |
Aug 06, 2010 | 31.07 | 31.57 | 30.50 | 30.88 | 181,255 | -0.67(-2.12%) |
Aug 05, 2010 | 31.35 | 31.65 | 31.14 | 31.55 | 240,637 | -0.02(-0.06%) |
Aug 04, 2010 | 31.54 | 31.87 | 31.35 | 31.57 | 193,613 | +0.13(+0.41%) |
Aug 03, 2010 | 31.64 | 32.03 | 31.41 | 31.44 | 245,331 | -0.48(-1.50%) |
Aug 02, 2010 | 31.76 | 31.98 | 31.25 | 31.92 | 250,580 | +0.80(+2.57%) |
Jul 30, 2010 | 30.99 | 31.93 | 30.73 | 31.12 | 212,282 | -0.35(-1.11%) |
Jul 29, 2010 | 32.12 | 32.38 | 31.21 | 31.47 | 496,182 | -0.74(-2.30%) |
Jul 28, 2010 | 32.51 | 33.35 | 31.05 | 32.21 | 950,569 | -1.20(-3.59%) |
Jul 27, 2010 | 32.55 | 33.97 | 32.50 | 33.41 | 411,197 | +1.06(+3.28%) |
Jul 26, 2010 | 32.12 | 32.40 | 31.53 | 32.35 | 349,305 | +0.24(+0.75%) |
Jul 23, 2010 | 32.27 | 32.48 | 31.69 | 32.11 | 391,052 | -0.40(-1.23%) |
Jul 22, 2010 | 32.24 | 32.75 | 31.74 | 32.51 | 400,002 | +0.78(+2.46%) |
Jul 21, 2010 | 33.73 | 33.96 | 31.72 | 31.73 | 432,199 | -1.78(-5.31%) |
Jul 20, 2010 | 33.06 | 33.55 | 32.69 | 33.51 | 233,292 | -0.07(-0.21%) |
Jul 19, 2010 | 33.91 | 34.26 | 33.08 | 33.58 | 251,023 | -0.31(-0.91%) |
Jul 16, 2010 | 35.79 | 35.94 | 33.59 | 33.89 | 322,019 | -2.30(-6.36%) |
Jul 15, 2010 | 36.89 | 36.89 | 35.27 | 36.19 | 79,462 | -0.57(-1.55%) |
Jul 14, 2010 | 36.84 | 37.07 | 36.25 | 36.76 | 131,495 | -0.30(-0.81%) |
Jul 13, 2010 | 36.21 | 37.25 | 36.02 | 37.06 | 239,572 | +1.32(+3.69%) |
Jul 12, 2010 | 36.27 | 36.66 | 35.53 | 35.74 | 109,192 | -0.68(-1.87%) |
Jul 09, 2010 | 35.22 | 36.42 | 35.17 | 36.42 | 114,666 | +1.12(+3.17%) |
Jul 08, 2010 | 35.03 | 35.35 | 34.58 | 35.30 | 225,691 | +0.41(+1.18%) |
Jul 07, 2010 | 33.36 | 34.95 | 33.36 | 34.89 | 280,680 | +1.77(+5.34%) |
Jul 06, 2010 | 32.79 | 33.38 | 32.28 | 33.12 | 285,592 | +0.78(+2.41%) |
Jul 02, 2010 | 33.01 | 33.43 | 31.70 | 32.34 | 170,541 | -0.33(-1.01%) |
Jul 01, 2010 | 33.41 | 33.66 | 31.85 | 32.67 | 179,520 | -0.67(-2.01%) |
Jun 30, 2010 | 34.62 | 35.30 | 33.25 | 33.34 | 146,883 | -1.23(-3.56%) |
Jun 29, 2010 | 35.68 | 35.71 | 34.25 | 34.57 | 195,073 | -1.84(-5.05%) |
Jun 25, 2010 | 35.99 | 36.57 | 35.35 | 36.41 | 400,007 | +0.67(+1.87%) |
Jun 24, 2010 | 35.25 | 36.47 | 34.70 | 35.74 | 229,566 | +0.37(+1.05%) |
Jun 23, 2010 | 35.04 | 35.60 | 34.41 | 35.37 | 200,726 | +0.37(+1.06%) |
Jun 22, 2010 | 36.19 | 36.50 | 34.86 | 35.00 | 218,336 | -1.00(-2.78%) |
Jun 21, 2010 | 36.25 | 36.55 | 35.69 | 36.00 | 226,609 | +0.04(+0.11%) |
Jun 18, 2010 | 36.09 | 36.37 | 35.37 | 35.96 | 444,094 | +0.13(+0.36%) |
Jun 17, 2010 | 35.91 | 36.17 | 35.38 | 35.83 | 210,464 | +0.22(+0.62%) |
Jun 16, 2010 | 35.29 | 35.85 | 35.29 | 35.61 | 185,569 | +0.06(+0.17%) |
Jun 15, 2010 | 34.68 | 35.71 | 34.64 | 35.55 | 202,136 | +1.06(+3.07%) |
Jun 14, 2010 | 35.09 | 35.40 | 34.27 | 34.49 | 213,354 | -0.40(-1.15%) |
Jun 11, 2010 | 34.14 | 34.97 | 33.85 | 34.89 | 131,457 | +0.41(+1.19%) |
Jun 10, 2010 | 33.73 | 34.61 | 33.70 | 34.48 | 164,679 | +0.96(+2.86%) |
Jun 09, 2010 | 34.12 | 34.55 | 33.05 | 33.52 | 415,762 | -0.47(-1.38%) |
Jun 08, 2010 | 34.52 | 34.80 | 33.21 | 33.99 | 172,980 | -0.27(-0.79%) |
Jun 07, 2010 | 34.50 | 35.08 | 34.05 | 34.26 | 231,646 | -0.13(-0.38%) |
Jun 04, 2010 | 35.10 | 35.52 | 34.29 | 34.39 | 350,873 | -1.63(-4.53%) |
Jun 03, 2010 | 36.45 | 37.15 | 35.50 | 36.02 | 179,437 | -0.48(-1.32%) |
Jun 02, 2010 | 35.72 | 36.75 | 35.02 | 36.50 | 228,755 | +1.18(+3.34%) |