Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.16 | 31.15 | 29.84 | 30.16 | 632,817 | -0.25(-0.81%) |
Sep 29, 2010 | 30.38 | 30.79 | 30.16 | 30.41 | 339,602 | -0.20(-0.64%) |
Sep 28, 2010 | 29.84 | 30.73 | 29.24 | 30.60 | 505 | +0.80(+2.70%) |
Sep 27, 2010 | 30.30 | 30.30 | 29.68 | 29.80 | 505,226 | -0.44(-1.45%) |
Sep 24, 2010 | 29.69 | 30.32 | 29.55 | 30.24 | 420,690 | +1.00(+3.42%) |
Sep 23, 2010 | 29.21 | 29.82 | 28.96 | 29.24 | 2,091 | -0.32(-1.09%) |
Sep 22, 2010 | 28.91 | 29.90 | 28.79 | 29.56 | 967,691 | +0.50(+1.72%) |
Sep 21, 2010 | 29.26 | 29.45 | 28.95 | 29.06 | 735,429 | -0.27(-0.91%) |
Sep 20, 2010 | 27.86 | 29.36 | 27.73 | 29.32 | 802,254 | +1.54(+5.53%) |
Sep 17, 2010 | 27.79 | 28.28 | 21.82 | 27.79 | 1,006,768 | +0.58(+2.13%) |
Sep 15, 2010 | 26.83 | 27.38 | 26.41 | 27.21 | 311,009 | +0.38(+1.43%) |
Sep 14, 2010 | 26.82 | 27.19 | 26.50 | 26.83 | 386,122 | -0.12(-0.43%) |
Sep 13, 2010 | 26.27 | 27.27 | 26.25 | 26.94 | 483,292 | +1.05(+4.07%) |
Sep 10, 2010 | 25.91 | 26.25 | 25.75 | 25.89 | 313,443 | -0.01(-0.03%) |
Sep 09, 2010 | 25.96 | 26.01 | 25.67 | 25.90 | 470,868 | +0.29(+1.12%) |
Sep 08, 2010 | 25.19 | 25.88 | 25.19 | 25.61 | 308,986 | +0.61(+2.43%) |
Sep 07, 2010 | 25.59 | 25.78 | 24.94 | 25.00 | 1,702 | -0.77(-2.98%) |
Sep 03, 2010 | 25.67 | 26.02 | 25.51 | 25.77 | 260,189 | +0.48(+1.91%) |
Sep 02, 2010 | 25.25 | 25.34 | 24.86 | 25.29 | 1,023 | +0.19(+0.75%) |
Sep 01, 2010 | 24.83 | 25.38 | 24.60 | 25.10 | 313,927 | +0.73(+3.00%) |
Aug 31, 2010 | 24.34 | 24.83 | 24.05 | 24.37 | 1,456 | +0.01(+0.04%) |
Aug 30, 2010 | 24.57 | 25.02 | 24.35 | 24.36 | 347,771 | -0.26(-1.05%) |
Aug 27, 2010 | 24.62 | 24.70 | 23.96 | 24.62 | 402,159 | +0.45(+1.85%) |
Aug 26, 2010 | 24.41 | 24.96 | 24.11 | 24.17 | 7,466 | -0.18(-0.73%) |
Aug 25, 2010 | 23.69 | 24.50 | 23.68 | 24.35 | 1,180 | +0.44(+1.83%) |
Aug 24, 2010 | 23.54 | 24.20 | 23.30 | 23.92 | 4,797 | -0.09(-0.37%) |
Aug 23, 2010 | 24.83 | 24.85 | 23.98 | 24.00 | 367,075 | -0.63(-2.57%) |
Aug 20, 2010 | 24.49 | 24.69 | 24.14 | 24.64 | 321,234 | +0.04(+0.15%) |
Aug 19, 2010 | 24.98 | 25.13 | 24.42 | 24.60 | 4,124 | -0.56(-2.23%) |
Aug 18, 2010 | 25.06 | 25.42 | 24.66 | 25.16 | 18,453 | -0.01(-0.04%) |
Aug 17, 2010 | 24.91 | 25.39 | 24.69 | 25.17 | 2,852 | +0.63(+2.58%) |
Aug 16, 2010 | 24.43 | 24.79 | 24.30 | 24.54 | 377,942 | -0.07(-0.29%) |
Aug 13, 2010 | 24.61 | 24.99 | 24.51 | 24.61 | 462,454 | -0.35(-1.39%) |
Aug 12, 2010 | 24.83 | 25.20 | 24.68 | 24.96 | 419,814 | -0.50(-1.96%) |
Aug 11, 2010 | 26.09 | 26.19 | 25.37 | 25.46 | 594,072 | -1.51(-5.62%) |
Aug 10, 2010 | 26.78 | 27.25 | 26.56 | 26.97 | 574,021 | -0.20(-0.75%) |
Aug 09, 2010 | 27.22 | 27.44 | 26.96 | 27.18 | 520,916 | +0.08(+0.30%) |
Aug 06, 2010 | 27.10 | 27.22 | 26.62 | 27.10 | 408,673 | +0.00(+0.00%) |
Aug 05, 2010 | 26.72 | 27.29 | 26.72 | 27.10 | 416,584 | -0.06(-0.23%) |
Aug 04, 2010 | 26.80 | 27.22 | 26.59 | 27.16 | 334,082 | +0.37(+1.40%) |
Aug 03, 2010 | 26.72 | 27.23 | 26.60 | 26.79 | 427,014 | -0.10(-0.36%) |
Aug 02, 2010 | 27.17 | 27.21 | 26.74 | 26.88 | 630,768 | +0.18(+0.67%) |
Jul 30, 2010 | 26.71 | 27.01 | 26.17 | 26.71 | 638,439 | -0.05(-0.20%) |
Jul 29, 2010 | 27.05 | 27.35 | 26.65 | 26.76 | 755,830 | -0.11(-0.40%) |
Jul 28, 2010 | 26.87 | 27.24 | 26.75 | 26.87 | 1,918 | -0.05(-0.20%) |
Jul 27, 2010 | 27.91 | 28.60 | 26.33 | 26.92 | 1,717,368 | -2.81(-9.44%) |
Jul 26, 2010 | 29.41 | 29.88 | 29.10 | 29.73 | 961,965 | +0.44(+1.49%) |
Jul 23, 2010 | 27.92 | 29.32 | 27.70 | 29.29 | 854,885 | +1.13(+4.02%) |
Jul 22, 2010 | 27.12 | 28.21 | 27.11 | 28.16 | 764,202 | +1.49(+5.58%) |
Jul 21, 2010 | 26.66 | 27.05 | 26.45 | 26.67 | 759,580 | +0.14(+0.54%) |
Jul 20, 2010 | 25.82 | 26.62 | 25.64 | 26.53 | 641,449 | +0.17(+0.64%) |
Jul 19, 2010 | 26.23 | 26.46 | 25.59 | 26.36 | 428,102 | +0.30(+1.16%) |
Jul 16, 2010 | 26.06 | 26.89 | 25.98 | 26.06 | 549,178 | -0.87(-3.24%) |
Jul 15, 2010 | 26.88 | 27.11 | 26.48 | 26.93 | 734,204 | +0.00(+0.00%) |
Jul 14, 2010 | 26.70 | 27.01 | 26.33 | 26.93 | 875,575 | +0.18(+0.67%) |
Jul 13, 2010 | 26.75 | 26.85 | 25.66 | 26.75 | 4,690 | +1.09(+4.24%) |
Jul 12, 2010 | 25.55 | 25.93 | 25.09 | 25.66 | 517,444 | -0.04(-0.17%) |
Jul 09, 2010 | 25.71 | 26.03 | 25.50 | 25.71 | 586,157 | +0.04(+0.17%) |
Jul 08, 2010 | 25.66 | 26.04 | 25.26 | 25.66 | 1,426 | +0.08(+0.31%) |
Jul 07, 2010 | 24.57 | 25.63 | 24.43 | 25.58 | 617,927 | +1.13(+4.63%) |
Jul 06, 2010 | 24.45 | 25.70 | 24.37 | 24.45 | 3,548 | -0.32(-1.29%) |
Jul 02, 2010 | 24.77 | 25.24 | 24.38 | 24.77 | 701,180 | -0.29(-1.14%) |