Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.47 | 30.34 | 29.47 | 29.47 | 11,531 | -0.19(-0.64%) |
Sep 29, 2010 | 29.39 | 29.70 | 29.15 | 29.66 | 16,042 | +0.09(+0.31%) |
Sep 28, 2010 | 29.57 | 29.63 | 28.79 | 29.57 | 1,738 | +0.39(+1.34%) |
Sep 27, 2010 | 29.48 | 29.75 | 29.11 | 29.18 | 13,469 | -0.59(-1.98%) |
Sep 24, 2010 | 27.80 | 29.84 | 27.62 | 29.77 | 27,512 | +2.32(+8.44%) |
Sep 23, 2010 | 27.98 | 28.56 | 27.43 | 27.45 | 228 | -0.81(-2.87%) |
Sep 22, 2010 | 28.04 | 28.30 | 27.82 | 28.26 | 31,036 | +0.04(+0.14%) |
Sep 21, 2010 | 28.38 | 28.38 | 27.84 | 28.22 | 41,500 | -0.27(-0.94%) |
Sep 20, 2010 | 28.25 | 28.60 | 28.09 | 28.49 | 34,664 | +0.41(+1.44%) |
Sep 17, 2010 | 28.08 | 28.73 | 27.89 | 28.08 | 33,248 | -0.60(-2.08%) |
Sep 15, 2010 | 27.67 | 28.80 | 27.52 | 28.68 | 12,401 | +0.79(+2.82%) |
Sep 14, 2010 | 28.68 | 28.73 | 27.72 | 27.89 | 27,668 | -0.81(-2.82%) |
Sep 13, 2010 | 28.39 | 28.72 | 28.34 | 28.70 | 24,262 | +0.56(+1.98%) |
Sep 10, 2010 | 28.18 | 28.43 | 27.99 | 28.15 | 6,207 | +0.70(+2.56%) |
Sep 09, 2010 | 27.89 | 27.93 | 27.20 | 27.44 | 5,196 | -0.07(-0.27%) |
Sep 08, 2010 | 27.41 | 27.57 | 27.35 | 27.52 | 7,645 | +0.27(+0.99%) |
Sep 07, 2010 | 28.61 | 28.61 | 27.14 | 27.25 | 292 | -1.39(-4.84%) |
Sep 03, 2010 | 27.80 | 28.67 | 27.69 | 28.64 | 15,484 | +1.01(+3.64%) |
Sep 02, 2010 | 27.41 | 27.73 | 25.36 | 27.63 | 146 | +0.11(+0.41%) |
Sep 01, 2010 | 26.66 | 27.52 | 26.66 | 27.52 | 22,027 | +1.20(+4.56%) |
Aug 31, 2010 | 26.22 | 26.50 | 25.84 | 26.32 | 42,555 | +0.03(+0.11%) |
Aug 30, 2010 | 26.71 | 26.71 | 26.28 | 26.29 | 20,772 | -0.62(-2.30%) |
Aug 27, 2010 | 26.91 | 27.02 | 25.75 | 26.91 | 28,105 | +1.22(+4.73%) |
Aug 26, 2010 | 25.33 | 25.84 | 25.15 | 25.69 | 210 | +0.54(+2.14%) |
Aug 25, 2010 | 24.43 | 25.23 | 24.43 | 25.15 | 207 | +0.62(+2.52%) |
Aug 24, 2010 | 24.62 | 24.94 | 24.54 | 24.54 | 846 | -0.33(-1.31%) |
Aug 23, 2010 | 25.63 | 25.71 | 24.80 | 24.86 | 15,860 | -0.68(-2.65%) |
Aug 20, 2010 | 25.13 | 25.59 | 25.10 | 25.54 | 33,488 | +0.26(+1.03%) |
Aug 19, 2010 | 26.24 | 26.32 | 25.26 | 25.28 | 313 | -1.14(-4.32%) |
Aug 18, 2010 | 25.67 | 26.56 | 25.67 | 26.42 | 3,165 | -0.04(-0.16%) |
Aug 17, 2010 | 26.15 | 26.56 | 26.15 | 26.46 | 502 | +0.57(+2.22%) |
Aug 16, 2010 | 25.44 | 26.07 | 25.40 | 25.89 | 11,567 | +0.25(+0.96%) |
Aug 13, 2010 | 25.64 | 26.18 | 25.64 | 25.64 | 31,490 | -0.35(-1.34%) |
Aug 12, 2010 | 25.92 | 26.31 | 25.92 | 25.99 | 30,881 | -0.40(-1.51%) |
Aug 11, 2010 | 26.79 | 26.89 | 26.32 | 26.39 | 912 | -0.86(-3.17%) |
Aug 10, 2010 | 27.99 | 28.61 | 27.06 | 27.25 | 389 | -1.14(-4.02%) |
Aug 09, 2010 | 27.97 | 28.44 | 27.97 | 28.39 | 18,859 | +0.53(+1.90%) |
Aug 06, 2010 | 27.86 | 28.68 | 27.35 | 27.86 | 11,974 | -0.81(-2.81%) |
Aug 05, 2010 | 29.05 | 29.07 | 28.67 | 28.67 | 8,058 | -0.61(-2.08%) |
Aug 04, 2010 | 29.09 | 29.51 | 29.09 | 29.28 | 19,302 | +0.44(+1.51%) |
Aug 03, 2010 | 29.37 | 29.79 | 28.81 | 28.84 | 17,502 | -0.81(-2.74%) |
Aug 02, 2010 | 29.61 | 29.98 | 29.31 | 29.66 | 17,262 | +0.42(+1.44%) |
Jul 30, 2010 | 29.24 | 29.28 | 28.63 | 29.24 | 10,229 | +0.09(+0.30%) |
Jul 29, 2010 | 28.60 | 29.28 | 28.59 | 29.15 | 11,286 | +0.65(+2.29%) |
Jul 28, 2010 | 28.49 | 28.93 | 28.42 | 28.49 | 338 | -0.37(-1.28%) |
Jul 27, 2010 | 29.21 | 29.36 | 28.83 | 28.87 | 20,921 | -0.05(-0.18%) |
Jul 26, 2010 | 28.79 | 28.96 | 28.37 | 28.92 | 21,851 | +0.30(+1.04%) |
Jul 23, 2010 | 27.70 | 28.63 | 27.56 | 28.62 | 28,630 | +0.84(+3.03%) |
Jul 22, 2010 | 26.64 | 27.81 | 26.40 | 27.78 | 25,088 | +1.49(+5.67%) |
Jul 21, 2010 | 26.79 | 26.88 | 26.08 | 26.29 | 41,276 | -0.44(-1.66%) |
Jul 20, 2010 | 26.54 | 26.76 | 26.16 | 26.73 | 54,679 | -0.25(-0.92%) |
Jul 19, 2010 | 26.86 | 27.00 | 26.02 | 26.98 | 16,654 | +0.12(+0.46%) |
Jul 16, 2010 | 26.85 | 27.22 | 26.66 | 26.85 | 57,461 | -0.48(-1.75%) |
Jul 15, 2010 | 28.06 | 28.06 | 26.90 | 27.33 | 18,294 | -0.75(-2.66%) |
Jul 14, 2010 | 28.77 | 28.77 | 27.94 | 28.08 | 45,111 | -0.21(-0.74%) |
Jul 13, 2010 | 28.29 | 28.41 | 27.88 | 28.29 | 825 | +0.70(+2.55%) |
Jul 12, 2010 | 27.94 | 27.94 | 27.28 | 27.59 | 34,237 | -0.31(-1.09%) |
Jul 09, 2010 | 27.89 | 27.93 | 26.94 | 27.89 | 17,259 | +0.82(+3.03%) |
Jul 08, 2010 | 27.07 | 27.07 | 26.27 | 27.07 | 250 | +0.43(+1.61%) |
Jul 07, 2010 | 25.47 | 26.65 | 25.36 | 26.64 | 37,490 | +1.47(+5.86%) |
Jul 06, 2010 | 25.17 | 26.13 | 24.97 | 25.17 | 422 | -0.59(-2.28%) |
Jul 02, 2010 | 25.76 | 26.34 | 25.49 | 25.76 | 13,990 | -0.35(-1.34%) |