Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.94 | 29.61 | 28.79 | 28.94 | 1,573 | -0.23(-0.78%) |
Sep 29, 2010 | 28.79 | 29.38 | 28.61 | 29.17 | 370,151 | +0.38(+1.33%) |
Sep 28, 2010 | 28.92 | 28.96 | 28.14 | 28.79 | 300,021 | -0.08(-0.29%) |
Sep 27, 2010 | 28.83 | 29.02 | 28.61 | 28.87 | 178,253 | -0.02(-0.05%) |
Sep 24, 2010 | 28.47 | 28.94 | 28.42 | 28.89 | 154,812 | +0.90(+3.22%) |
Sep 23, 2010 | 28.26 | 28.58 | 27.93 | 27.99 | 220,042 | -0.60(-2.11%) |
Sep 22, 2010 | 28.88 | 29.06 | 28.11 | 28.59 | 423,135 | -0.46(-1.58%) |
Sep 21, 2010 | 28.97 | 29.34 | 28.90 | 29.05 | 613,080 | -0.08(-0.26%) |
Sep 20, 2010 | 28.65 | 29.23 | 28.38 | 29.12 | 440,215 | +0.56(+1.98%) |
Sep 17, 2010 | 28.56 | 28.87 | 28.26 | 28.56 | 782,110 | -0.21(-0.72%) |
Sep 15, 2010 | 28.70 | 29.08 | 28.51 | 28.77 | 468,177 | -0.27(-0.92%) |
Sep 14, 2010 | 29.02 | 29.48 | 28.99 | 29.03 | 365,555 | -0.14(-0.47%) |
Sep 13, 2010 | 29.25 | 29.43 | 29.06 | 29.17 | 353,112 | +0.32(+1.11%) |
Sep 10, 2010 | 28.38 | 29.02 | 28.30 | 28.85 | 389,191 | +0.50(+1.75%) |
Sep 09, 2010 | 28.75 | 28.78 | 28.16 | 28.35 | 279,250 | +0.08(+0.30%) |
Sep 08, 2010 | 27.64 | 28.54 | 27.63 | 28.27 | 404,205 | +0.76(+2.74%) |
Sep 07, 2010 | 28.09 | 28.20 | 27.40 | 27.52 | 285,305 | -0.77(-2.72%) |
Sep 03, 2010 | 28.22 | 28.33 | 27.85 | 28.29 | 345,991 | +0.59(+2.15%) |
Sep 02, 2010 | 27.10 | 27.76 | 26.91 | 27.69 | 312,093 | +0.63(+2.31%) |
Sep 01, 2010 | 26.43 | 27.13 | 25.71 | 27.07 | 415,037 | +1.21(+4.66%) |
Aug 31, 2010 | 25.84 | 26.13 | 25.48 | 25.86 | 524 | -0.11(-0.44%) |
Aug 30, 2010 | 26.16 | 26.42 | 25.96 | 25.97 | 393,140 | -0.26(-0.99%) |
Aug 27, 2010 | 26.23 | 26.37 | 25.37 | 26.23 | 404,501 | +0.44(+1.72%) |
Aug 26, 2010 | 25.87 | 26.01 | 25.34 | 25.79 | 1,187 | +0.31(+1.22%) |
Aug 25, 2010 | 25.05 | 25.92 | 24.77 | 25.48 | 546,385 | +0.14(+0.57%) |
Aug 24, 2010 | 25.59 | 25.65 | 25.00 | 25.34 | 615,432 | -0.76(-2.90%) |
Aug 23, 2010 | 27.00 | 27.10 | 26.08 | 26.09 | 445,364 | -0.71(-2.66%) |
Aug 20, 2010 | 26.62 | 26.86 | 26.28 | 26.81 | 350,413 | +0.02(+0.08%) |
Aug 19, 2010 | 27.19 | 27.48 | 26.67 | 26.78 | 449,337 | -0.67(-2.46%) |
Aug 18, 2010 | 27.30 | 27.61 | 26.98 | 27.46 | 420,104 | +0.16(+0.58%) |
Aug 17, 2010 | 27.00 | 27.88 | 26.99 | 27.30 | 651,017 | +0.60(+2.24%) |
Aug 16, 2010 | 26.39 | 26.75 | 26.21 | 26.70 | 447,845 | +0.18(+0.69%) |
Aug 13, 2010 | 26.52 | 26.77 | 26.44 | 26.52 | 315,699 | -0.20(-0.74%) |
Aug 12, 2010 | 26.32 | 26.82 | 26.04 | 26.72 | 583,441 | -0.23(-0.84%) |
Aug 11, 2010 | 27.25 | 27.72 | 26.77 | 26.94 | 1,099,684 | -0.99(-3.55%) |
Aug 10, 2010 | 27.33 | 28.06 | 27.28 | 27.94 | 1,001,033 | +0.20(+0.71%) |
Aug 09, 2010 | 27.77 | 27.87 | 27.58 | 27.74 | 416,150 | +0.08(+0.30%) |
Aug 06, 2010 | 27.66 | 27.72 | 26.87 | 27.66 | 924,689 | +0.05(+0.19%) |
Aug 05, 2010 | 27.45 | 27.97 | 27.44 | 27.60 | 372,573 | -0.14(-0.52%) |
Aug 04, 2010 | 27.60 | 27.90 | 27.50 | 27.75 | 377,486 | +0.32(+1.16%) |
Aug 03, 2010 | 27.25 | 27.67 | 26.94 | 27.43 | 405,237 | +0.01(+0.03%) |
Aug 02, 2010 | 27.59 | 27.79 | 27.27 | 27.42 | 454,686 | +0.49(+1.83%) |
Jul 30, 2010 | 26.93 | 26.99 | 25.70 | 26.93 | 818,245 | +0.17(+0.65%) |
Jul 29, 2010 | 27.16 | 27.28 | 26.30 | 26.75 | 604,813 | -0.27(-1.01%) |
Jul 28, 2010 | 27.00 | 27.12 | 26.68 | 27.03 | 1,111,037 | -0.08(-0.31%) |
Jul 27, 2010 | 26.82 | 27.47 | 26.76 | 27.11 | 1,804,267 | +0.70(+2.64%) |
Jul 26, 2010 | 26.16 | 26.46 | 25.79 | 26.41 | 586,900 | +0.45(+1.72%) |
Jul 23, 2010 | 24.68 | 26.02 | 24.59 | 25.97 | 858,865 | +1.12(+4.51%) |
Jul 22, 2010 | 24.34 | 25.09 | 24.34 | 24.84 | 424,765 | +0.82(+3.41%) |
Jul 21, 2010 | 23.87 | 24.41 | 23.81 | 24.03 | 539,625 | +0.30(+1.25%) |
Jul 20, 2010 | 22.90 | 23.75 | 22.80 | 23.73 | 361,353 | +0.41(+1.75%) |
Jul 19, 2010 | 22.81 | 23.50 | 22.77 | 23.32 | 356,291 | +0.57(+2.50%) |
Jul 16, 2010 | 22.75 | 23.48 | 22.71 | 22.75 | 298,385 | -0.86(-3.66%) |
Jul 15, 2010 | 23.81 | 23.81 | 23.25 | 23.62 | 294,072 | -0.21(-0.89%) |
Jul 14, 2010 | 23.75 | 24.05 | 23.49 | 23.83 | 318,110 | -0.05(-0.19%) |
Jul 13, 2010 | 23.39 | 24.00 | 23.31 | 23.87 | 287,387 | +0.34(+1.43%) |
Jul 12, 2010 | 23.42 | 23.65 | 22.87 | 23.54 | 362,671 | -0.09(-0.37%) |
Jul 09, 2010 | 23.62 | 23.82 | 23.40 | 23.62 | 239,051 | +0.19(+0.81%) |
Jul 08, 2010 | 23.49 | 23.63 | 23.05 | 23.43 | 4,883 | +0.17(+0.75%) |
Jul 07, 2010 | 22.04 | 23.30 | 21.97 | 23.26 | 730,749 | +1.31(+5.97%) |
Jul 06, 2010 | 22.56 | 22.85 | 21.74 | 21.95 | 1,443 | -0.18(-0.82%) |
Jul 02, 2010 | 22.13 | 22.33 | 21.87 | 22.13 | 400,603 | -0.05(-0.24%) |