Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.87 | 32.87 | 32.26 | 32.55 | 13,292 | -0.62(-1.87%) |
Oct 28, 2010 | 33.72 | 33.96 | 32.76 | 33.17 | 8,605 | -0.62(-1.84%) |
Oct 27, 2010 | 33.68 | 34.44 | 33.60 | 33.79 | 5,334 | -0.51(-1.50%) |
Oct 25, 2010 | 33.97 | 34.52 | 33.71 | 34.31 | 11,590 | +0.33(+0.98%) |
Oct 22, 2010 | 34.44 | 34.44 | 33.89 | 33.97 | 11,580 | -0.32(-0.92%) |
Oct 21, 2010 | 34.69 | 34.87 | 34.10 | 34.29 | 5,787 | -0.11(-0.31%) |
Oct 20, 2010 | 34.14 | 34.54 | 33.36 | 34.40 | 19,234 | +0.17(+0.50%) |
Oct 19, 2010 | 34.76 | 34.96 | 34.05 | 34.23 | 23,194 | -0.56(-1.62%) |
Oct 18, 2010 | 34.76 | 35.11 | 34.69 | 34.79 | 7,614 | -0.25(-0.71%) |
Oct 15, 2010 | 34.76 | 35.19 | 34.76 | 35.04 | 7,757 | -0.09(-0.26%) |
Oct 14, 2010 | 35.52 | 35.52 | 34.80 | 35.13 | 9,036 | -0.34(-0.94%) |
Oct 13, 2010 | 35.12 | 35.55 | 35.12 | 35.46 | 12,918 | +0.20(+0.57%) |
Oct 12, 2010 | 35.01 | 35.32 | 34.76 | 35.26 | 22,227 | +0.07(+0.20%) |
Oct 11, 2010 | 34.54 | 35.32 | 34.41 | 35.19 | 28,141 | +0.78(+2.28%) |
Oct 08, 2010 | 34.41 | 34.58 | 33.61 | 34.41 | 34,350 | +0.18(+0.53%) |
Oct 07, 2010 | 33.94 | 34.51 | 33.78 | 34.23 | 1,769 | +0.01(+0.03%) |
Oct 06, 2010 | 34.76 | 34.77 | 34.05 | 34.22 | 40,335 | -0.70(-2.01%) |
Oct 05, 2010 | 36.69 | 37.19 | 34.86 | 34.92 | 226 | -1.77(-4.83%) |
Oct 04, 2010 | 38.99 | 39.52 | 36.20 | 36.69 | 104,120 | -2.76(-7.01%) |
Oct 01, 2010 | 39.46 | 39.59 | 36.25 | 39.46 | 135,605 | +3.41(+9.47%) |
Sep 30, 2010 | 35.98 | 36.28 | 35.36 | 36.04 | 905 | +0.45(+1.26%) |
Sep 29, 2010 | 35.21 | 35.98 | 34.85 | 35.59 | 59,394 | +0.03(+0.08%) |
Sep 28, 2010 | 32.93 | 36.18 | 32.93 | 35.57 | 932 | +2.48(+7.48%) |
Sep 27, 2010 | 32.29 | 33.14 | 32.29 | 33.09 | 27,438 | +0.82(+2.54%) |
Sep 24, 2010 | 31.92 | 32.52 | 31.92 | 32.27 | 24,737 | +0.34(+1.07%) |
Sep 23, 2010 | 31.89 | 32.24 | 31.67 | 31.93 | 111 | +0.05(+0.17%) |
Sep 22, 2010 | 31.92 | 32.23 | 31.60 | 31.88 | 12,695 | +0.20(+0.62%) |
Sep 21, 2010 | 31.50 | 31.83 | 31.41 | 31.68 | 13,563 | +0.27(+0.87%) |
Sep 20, 2010 | 30.57 | 31.54 | 30.57 | 31.41 | 76,454 | +1.08(+3.56%) |
Sep 17, 2010 | 30.33 | 30.84 | 30.03 | 30.33 | 23,181 | -0.65(-2.09%) |
Sep 15, 2010 | 31.47 | 31.47 | 30.79 | 30.98 | 27,654 | -0.44(-1.40%) |
Sep 14, 2010 | 31.15 | 31.68 | 30.85 | 31.42 | 51,763 | +0.29(+0.93%) |
Sep 13, 2010 | 31.52 | 31.92 | 30.90 | 31.13 | 43,457 | -0.11(-0.35%) |
Sep 10, 2010 | 30.79 | 31.39 | 30.15 | 31.24 | 56,438 | +0.83(+2.72%) |
Sep 09, 2010 | 31.96 | 32.57 | 29.70 | 30.41 | 348 | -1.06(-3.38%) |
Sep 08, 2010 | 28.70 | 31.69 | 28.70 | 31.47 | 379 | +2.79(+9.73%) |
Sep 07, 2010 | 29.25 | 29.25 | 28.08 | 28.68 | 1,288 | +0.45(+1.59%) |
Sep 03, 2010 | 28.23 | 28.23 | 27.53 | 28.23 | 36,610 | +0.00(+0.00%) |
Sep 02, 2010 | 27.03 | 28.55 | 27.01 | 28.23 | 95,937 | +1.22(+4.50%) |
Sep 01, 2010 | 27.75 | 27.75 | 26.74 | 27.01 | 67,947 | +0.03(+0.10%) |
Aug 31, 2010 | 26.99 | 27.37 | 26.45 | 26.99 | 520 | +0.57(+2.15%) |
Aug 30, 2010 | 26.35 | 26.55 | 26.11 | 26.42 | 33,692 | +0.21(+0.79%) |
Aug 27, 2010 | 26.21 | 26.74 | 25.95 | 26.21 | 62,249 | -0.40(-1.49%) |
Aug 26, 2010 | 26.32 | 26.61 | 25.93 | 26.61 | 49,945 | +0.51(+1.97%) |
Aug 25, 2010 | 27.13 | 27.14 | 25.72 | 26.09 | 450 | -0.86(-3.21%) |
Aug 24, 2010 | 26.82 | 27.26 | 26.78 | 26.96 | 766 | +0.07(+0.27%) |
Aug 23, 2010 | 27.00 | 27.64 | 26.57 | 26.89 | 139,656 | +2.87(+11.96%) |
Aug 20, 2010 | 24.61 | 24.61 | 24.01 | 24.01 | 15,425 | -0.33(-1.37%) |
Aug 19, 2010 | 24.05 | 24.35 | 23.76 | 24.35 | 111 | +0.04(+0.18%) |
Aug 18, 2010 | 24.65 | 24.65 | 23.85 | 24.30 | 8,218 | -0.15(-0.63%) |
Aug 17, 2010 | 24.17 | 24.78 | 23.95 | 24.46 | 222 | +0.70(+2.96%) |
Aug 16, 2010 | 23.65 | 23.76 | 23.65 | 23.75 | 2,669 | +0.19(+0.80%) |
Aug 13, 2010 | 23.56 | 23.79 | 23.56 | 23.56 | 6,023 | -0.16(-0.68%) |
Aug 12, 2010 | 24.03 | 24.03 | 23.65 | 23.73 | 2,165 | -0.43(-1.79%) |
Aug 11, 2010 | 24.18 | 24.22 | 24.13 | 24.16 | 2,720 | -0.29(-1.18%) |
Aug 10, 2010 | 24.41 | 24.54 | 24.41 | 24.45 | 776 | -0.28(-1.15%) |
Aug 09, 2010 | 24.72 | 24.77 | 24.67 | 24.73 | 3,109 | -0.02(-0.09%) |
Aug 06, 2010 | 24.75 | 24.86 | 24.14 | 24.75 | 18,429 | -0.26(-1.04%) |
Aug 05, 2010 | 25.10 | 25.43 | 24.63 | 25.01 | 12,410 | +0.01(+0.04%) |
Aug 04, 2010 | 24.37 | 25.18 | 24.26 | 25.01 | 222 | +0.39(+1.57%) |
Aug 03, 2010 | 24.42 | 24.92 | 23.65 | 24.62 | 13,724 | -0.03(-0.11%) |