Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.97 | 18.17 | 17.07 | 17.21 | 613,070 | -0.66(-3.69%) |
Sep 29, 2010 | 18.57 | 18.66 | 17.79 | 17.87 | 332,996 | -0.81(-4.34%) |
Sep 28, 2010 | 19.17 | 19.24 | 18.45 | 18.68 | 516,358 | -0.56(-2.91%) |
Sep 27, 2010 | 18.19 | 19.68 | 17.87 | 19.24 | 1,158,408 | +1.00(+5.48%) |
Sep 24, 2010 | 18.55 | 18.99 | 16.70 | 18.24 | 3,976,929 | -0.65(-3.44%) |
Sep 23, 2010 | 19.98 | 20.44 | 18.65 | 18.89 | 735,686 | -1.17(-5.83%) |
Sep 22, 2010 | 19.91 | 21.27 | 19.90 | 20.06 | 782,609 | +0.10(+0.50%) |
Sep 21, 2010 | 21.35 | 21.87 | 19.88 | 19.96 | 1,843,182 | -3.53(-15.03%) |
Sep 20, 2010 | 23.50 | 23.78 | 23.13 | 23.49 | 228,294 | +0.00(+0.00%) |
Sep 17, 2010 | 23.48 | 23.91 | 23.00 | 23.49 | 1,401,099 | -0.50(-2.08%) |
Sep 15, 2010 | 23.86 | 24.23 | 23.86 | 23.99 | 451,602 | +0.09(+0.38%) |
Sep 14, 2010 | 25.08 | 25.10 | 23.86 | 23.90 | 613,810 | -1.20(-4.78%) |
Sep 13, 2010 | 25.39 | 25.46 | 25.01 | 25.10 | 297,678 | -0.09(-0.36%) |
Sep 10, 2010 | 25.36 | 25.38 | 25.03 | 25.19 | 218,055 | -0.04(-0.16%) |
Sep 09, 2010 | 25.73 | 25.95 | 25.13 | 25.23 | 144,606 | -0.25(-0.98%) |
Sep 08, 2010 | 25.41 | 25.75 | 25.34 | 25.48 | 159,782 | +0.08(+0.31%) |
Sep 07, 2010 | 25.40 | 25.74 | 25.32 | 25.40 | 193,446 | -0.02(-0.08%) |
Sep 03, 2010 | 25.61 | 25.78 | 25.06 | 25.42 | 283,496 | +0.18(+0.71%) |
Sep 02, 2010 | 25.38 | 25.72 | 25.11 | 25.24 | 286,655 | -0.02(-0.08%) |
Sep 01, 2010 | 25.57 | 25.89 | 25.08 | 25.26 | 200,664 | +0.06(+0.24%) |
Aug 31, 2010 | 25.31 | 26.16 | 25.01 | 25.20 | 356,124 | -0.21(-0.83%) |
Aug 30, 2010 | 26.09 | 26.25 | 25.02 | 25.41 | 714,935 | -0.70(-2.68%) |
Aug 27, 2010 | 28.27 | 28.53 | 25.98 | 26.11 | 1,143,509 | -1.87(-6.68%) |
Aug 26, 2010 | 29.40 | 29.47 | 27.80 | 27.98 | 192,506 | -1.29(-4.41%) |
Aug 25, 2010 | 28.24 | 29.50 | 28.04 | 29.27 | 288,500 | +0.86(+3.03%) |
Aug 24, 2010 | 28.10 | 28.94 | 27.60 | 28.41 | 159,287 | -0.04(-0.14%) |
Aug 23, 2010 | 28.83 | 29.14 | 28.29 | 28.45 | 111,441 | -0.24(-0.84%) |
Aug 20, 2010 | 28.34 | 28.91 | 27.85 | 28.69 | 217,729 | +0.29(+1.02%) |
Aug 19, 2010 | 29.08 | 29.16 | 28.35 | 28.40 | 171,819 | -0.92(-3.14%) |
Aug 18, 2010 | 29.91 | 29.95 | 29.00 | 29.32 | 142,722 | -0.56(-1.87%) |
Aug 17, 2010 | 29.07 | 30.21 | 28.90 | 29.88 | 159,067 | +1.11(+3.86%) |
Aug 16, 2010 | 28.39 | 29.46 | 28.39 | 28.77 | 192,875 | +0.32(+1.12%) |
Aug 13, 2010 | 28.79 | 29.18 | 28.41 | 28.45 | 125,356 | -0.43(-1.49%) |
Aug 12, 2010 | 28.68 | 29.40 | 28.38 | 28.88 | 112,452 | -0.23(-0.79%) |
Aug 11, 2010 | 30.01 | 30.01 | 28.66 | 29.11 | 328,147 | -1.41(-4.62%) |
Aug 10, 2010 | 30.60 | 30.90 | 29.75 | 30.52 | 260,193 | -0.41(-1.33%) |
Aug 09, 2010 | 31.25 | 31.25 | 30.59 | 30.93 | 190,955 | -0.21(-0.67%) |
Aug 06, 2010 | 31.02 | 31.35 | 30.52 | 31.14 | 339,388 | -0.24(-0.76%) |
Aug 05, 2010 | 31.68 | 31.91 | 31.30 | 31.38 | 215,428 | -0.52(-1.63%) |
Aug 04, 2010 | 31.55 | 32.02 | 31.39 | 31.90 | 117,333 | +0.47(+1.50%) |
Aug 03, 2010 | 31.97 | 32.50 | 31.38 | 31.43 | 287,716 | -0.69(-2.15%) |
Aug 02, 2010 | 31.90 | 33.07 | 31.28 | 32.12 | 459,008 | +0.64(+2.03%) |
Jul 30, 2010 | 31.07 | 31.91 | 30.08 | 31.48 | 521,690 | -0.17(-0.54%) |
Jul 29, 2010 | 33.79 | 34.15 | 29.58 | 31.65 | 2,312,985 | -4.54(-12.54%) |
Jul 28, 2010 | 37.88 | 38.44 | 36.11 | 36.19 | 278,999 | -1.83(-4.81%) |
Jul 27, 2010 | 39.93 | 40.00 | 36.93 | 38.02 | 517,505 | -1.75(-4.40%) |
Jul 26, 2010 | 37.97 | 39.87 | 37.75 | 39.77 | 419,406 | +2.02(+5.35%) |
Jul 23, 2010 | 37.00 | 37.79 | 36.77 | 37.75 | 174,169 | +0.73(+1.97%) |
Jul 22, 2010 | 36.48 | 37.60 | 36.33 | 37.02 | 296,149 | +0.98(+2.72%) |
Jul 21, 2010 | 36.50 | 36.92 | 35.77 | 36.04 | 230,772 | -0.24(-0.66%) |
Jul 20, 2010 | 35.62 | 36.45 | 35.42 | 36.28 | 106,494 | +0.28(+0.78%) |
Jul 19, 2010 | 36.19 | 36.40 | 35.43 | 36.00 | 120,240 | +0.00(+0.00%) |
Jul 16, 2010 | 36.51 | 36.51 | 35.31 | 36.00 | 520,451 | -0.79(-2.15%) |
Jul 15, 2010 | 37.20 | 37.54 | 36.60 | 36.79 | 182,643 | -0.50(-1.34%) |
Jul 14, 2010 | 37.13 | 37.58 | 36.81 | 37.29 | 182,384 | -0.01(-0.03%) |
Jul 13, 2010 | 37.12 | 37.98 | 36.67 | 37.30 | 387,923 | +0.60(+1.63%) |
Jul 12, 2010 | 36.03 | 37.00 | 36.00 | 36.70 | 342,845 | +0.65(+1.80%) |
Jul 09, 2010 | 35.82 | 36.32 | 35.50 | 36.05 | 219,066 | +0.09(+0.25%) |
Jul 08, 2010 | 35.59 | 36.49 | 35.45 | 35.96 | 157,294 | +0.62(+1.75%) |
Jul 07, 2010 | 33.64 | 35.52 | 33.24 | 35.34 | 272,958 | +1.87(+5.59%) |
Jul 06, 2010 | 34.34 | 35.22 | 33.21 | 33.47 | 171,212 | -0.54(-1.59%) |
Jul 02, 2010 | 34.34 | 35.02 | 33.81 | 34.01 | 128,468 | -0.10(-0.29%) |