Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.44 | 30.74 | 30.20 | 30.44 | 6,462 | +0.27(+0.91%) |
Sep 29, 2010 | 30.14 | 30.24 | 29.89 | 30.17 | 660,421 | -0.10(-0.33%) |
Sep 28, 2010 | 30.27 | 30.31 | 29.68 | 30.27 | 13,138 | +0.08(+0.26%) |
Sep 27, 2010 | 30.62 | 30.65 | 29.95 | 30.19 | 415,186 | -0.41(-1.34%) |
Sep 24, 2010 | 29.87 | 30.63 | 29.86 | 30.60 | 609,368 | +1.13(+3.83%) |
Sep 23, 2010 | 29.98 | 30.00 | 29.34 | 29.47 | 2,526 | -0.79(-2.61%) |
Sep 22, 2010 | 30.49 | 30.85 | 30.24 | 30.26 | 545,274 | -0.36(-1.18%) |
Sep 21, 2010 | 31.01 | 31.11 | 30.57 | 30.62 | 720,224 | -0.39(-1.26%) |
Sep 20, 2010 | 30.75 | 31.34 | 30.68 | 31.01 | 881,990 | +0.31(+1.01%) |
Sep 17, 2010 | 30.70 | 30.74 | 30.07 | 30.70 | 1,403,059 | -0.15(-0.49%) |
Sep 15, 2010 | 30.80 | 31.02 | 30.49 | 30.85 | 663,214 | +0.01(+0.03%) |
Sep 14, 2010 | 30.73 | 31.10 | 30.49 | 30.84 | 809,951 | +0.04(+0.13%) |
Sep 13, 2010 | 30.80 | 30.99 | 30.50 | 30.80 | 797,711 | +0.35(+1.15%) |
Sep 10, 2010 | 30.48 | 30.66 | 30.16 | 30.45 | 872,859 | +0.00(+0.00%) |
Sep 09, 2010 | 31.02 | 31.11 | 30.22 | 30.45 | 855,117 | -0.30(-0.98%) |
Sep 08, 2010 | 30.89 | 30.97 | 30.65 | 30.75 | 661,134 | +0.04(+0.13%) |
Sep 07, 2010 | 30.94 | 30.96 | 30.69 | 30.71 | 2,056 | -0.25(-0.81%) |
Sep 03, 2010 | 30.96 | 31.23 | 30.71 | 30.96 | 992,514 | +0.28(+0.91%) |
Sep 02, 2010 | 30.72 | 30.89 | 30.30 | 30.68 | 1,023 | +0.09(+0.29%) |
Sep 01, 2010 | 30.20 | 30.73 | 29.92 | 30.59 | 1,395,430 | +0.66(+2.21%) |
Aug 31, 2010 | 29.79 | 30.00 | 29.55 | 29.93 | 8,787 | -0.08(-0.27%) |
Aug 30, 2010 | 29.90 | 30.45 | 29.83 | 30.01 | 1,494,356 | -0.01(-0.03%) |
Aug 27, 2010 | 30.02 | 30.07 | 28.76 | 30.02 | 1,396,955 | +0.89(+3.06%) |
Aug 26, 2010 | 29.07 | 29.37 | 28.84 | 29.13 | 865,215 | +0.22(+0.76%) |
Aug 25, 2010 | 28.22 | 29.05 | 28.08 | 28.91 | 1,143 | +0.53(+1.87%) |
Aug 24, 2010 | 27.84 | 28.56 | 27.81 | 28.38 | 4,645 | +0.15(+0.53%) |
Aug 23, 2010 | 28.21 | 28.45 | 28.04 | 28.23 | 592,431 | +0.13(+0.46%) |
Aug 20, 2010 | 28.04 | 28.18 | 27.87 | 28.10 | 469,483 | -0.01(-0.04%) |
Aug 19, 2010 | 28.48 | 28.48 | 28.00 | 28.11 | 1,728 | -0.42(-1.47%) |
Aug 18, 2010 | 28.70 | 28.70 | 28.27 | 28.53 | 17,922 | -0.29(-1.01%) |
Aug 17, 2010 | 27.70 | 29.00 | 27.62 | 28.82 | 4,456 | +1.37(+4.99%) |
Aug 16, 2010 | 27.85 | 27.90 | 27.31 | 27.45 | 1,363,489 | -1.08(-3.79%) |
Aug 13, 2010 | 28.53 | 29.10 | 28.52 | 28.53 | 401,737 | -0.01(-0.04%) |
Aug 12, 2010 | 28.47 | 28.67 | 28.11 | 28.54 | 452,274 | -0.48(-1.65%) |
Aug 11, 2010 | 28.99 | 29.18 | 28.59 | 29.02 | 602,100 | -0.47(-1.59%) |
Aug 10, 2010 | 29.36 | 29.79 | 29.11 | 29.49 | 3,598 | -0.20(-0.67%) |
Aug 09, 2010 | 29.50 | 29.71 | 29.12 | 29.69 | 401,351 | +0.38(+1.30%) |
Aug 06, 2010 | 29.31 | 29.39 | 28.60 | 29.31 | 572,575 | +0.29(+1.00%) |
Aug 05, 2010 | 29.34 | 29.53 | 28.74 | 29.02 | 669,907 | -0.56(-1.89%) |
Aug 04, 2010 | 30.04 | 30.22 | 29.55 | 29.58 | 4,909 | -0.38(-1.27%) |
Aug 03, 2010 | 29.61 | 30.08 | 29.31 | 29.96 | 590,981 | +0.26(+0.88%) |
Aug 02, 2010 | 29.49 | 29.80 | 29.07 | 29.70 | 684,018 | +0.75(+2.59%) |
Jul 30, 2010 | 28.95 | 29.04 | 28.25 | 28.95 | 454,849 | +0.29(+1.01%) |
Jul 29, 2010 | 29.41 | 29.57 | 28.45 | 28.66 | 496,212 | -0.49(-1.68%) |
Jul 28, 2010 | 28.90 | 29.62 | 28.85 | 29.15 | 5,199 | +0.21(+0.73%) |
Jul 27, 2010 | 29.28 | 29.50 | 28.72 | 28.94 | 805,506 | -0.06(-0.21%) |
Jul 26, 2010 | 28.24 | 29.10 | 27.88 | 29.00 | 522,807 | +0.90(+3.20%) |
Jul 23, 2010 | 27.48 | 28.12 | 27.14 | 28.10 | 758,948 | +0.45(+1.63%) |
Jul 22, 2010 | 27.01 | 27.80 | 26.90 | 27.65 | 4,400 | +0.97(+3.64%) |
Jul 21, 2010 | 27.56 | 27.63 | 26.58 | 26.68 | 421,086 | -0.69(-2.52%) |
Jul 20, 2010 | 26.49 | 27.42 | 26.24 | 27.37 | 5,722 | +0.53(+1.97%) |
Jul 19, 2010 | 26.83 | 26.87 | 26.17 | 26.84 | 665,579 | +0.13(+0.49%) |
Jul 16, 2010 | 26.71 | 27.46 | 26.54 | 26.71 | 689,629 | -0.94(-3.40%) |
Jul 15, 2010 | 27.45 | 27.76 | 26.81 | 27.65 | 503,410 | +0.19(+0.69%) |
Jul 14, 2010 | 27.61 | 27.70 | 27.13 | 27.46 | 360,950 | -0.34(-1.22%) |
Jul 13, 2010 | 27.80 | 27.95 | 27.57 | 27.80 | 4,533 | +0.20(+0.72%) |
Jul 12, 2010 | 27.48 | 27.74 | 27.21 | 27.60 | 580,702 | +0.01(+0.04%) |
Jul 09, 2010 | 27.59 | 27.78 | 27.18 | 27.59 | 645,531 | +0.15(+0.55%) |
Jul 08, 2010 | 27.44 | 28.06 | 27.11 | 27.44 | 1,378 | +0.03(+0.11%) |
Jul 07, 2010 | 27.41 | 27.51 | 26.34 | 27.41 | 785,770 | +1.22(+4.66%) |
Jul 06, 2010 | 27.23 | 27.49 | 25.92 | 26.19 | 240 | -0.60(-2.24%) |
Jul 02, 2010 | 26.79 | 27.38 | 26.57 | 26.79 | 601,162 | -0.48(-1.76%) |