Date	Open	High	Low	Close	Volume
30-Aug	29.99	30.47	29.77	29.94	20144600
29-Aug	30.29	30.46	29.84	30.14	25582300
28-Aug	31.38	31.58	30.79	31.08	17400600
27-Aug	32.27	32.52	31.46	31.73	20288200
26-Aug	32.13	32.17	31.07	31.85	18404900
23-Aug	32.03	32.18	31.77	32.03	16547100
22-Aug	32.17	32.75	31.91	32.47	20575300
21-Aug	32.42	32.66	31.64	32.08	21387900
20-Aug	32.42	32.51	31.68	32.03	20365700
19-Aug	31.33	32.66	31.28	32.66	24067300
16-Aug	31.78	32.08	30.98	31.33	21838800
15-Aug	31.68	32.18	30.96	32.07	28889000
14-Aug	30.54	31.93	29.59	31.68	37303100
13-Aug	31.58	32.01	30.59	30.73	26276700
12-Aug	31.54	32.17	31.23	32.03	20814600
9-Aug	31.28	32.32	31.02	32.17	27147500
8-Aug	30.59	31.98	30.40	31.73	33182300
7-Aug	30.26	30.65	29.34	30.54	28468600
6-Aug	29.05	30.39	29.00	29.44	36171200
5-Aug	29.15	29.48	28.07	28.10	27420400
2-Aug	30.64	31.02	28.89	29.30	38480700
1-Aug	31.88	32.07	31.03	31.18	32957900