Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.27 | 28.58 | 27.92 | 27.94 | 195,889 | -0.09(-0.31%) |
Sep 29, 2010 | 27.84 | 28.26 | 27.78 | 28.03 | 216,322 | +0.01(+0.03%) |
Sep 28, 2010 | 27.63 | 28.07 | 27.19 | 28.02 | 194,833 | +0.52(+1.89%) |
Sep 27, 2010 | 27.64 | 27.86 | 27.44 | 27.50 | 127,826 | -0.08(-0.29%) |
Sep 24, 2010 | 27.35 | 27.59 | 27.17 | 27.58 | 352,753 | +0.64(+2.37%) |
Sep 23, 2010 | 27.03 | 27.73 | 26.87 | 26.94 | 212,880 | -0.35(-1.27%) |
Sep 22, 2010 | 27.63 | 27.78 | 27.21 | 27.29 | 156,881 | -0.39(-1.39%) |
Sep 21, 2010 | 28.26 | 28.26 | 27.66 | 27.67 | 106,951 | -0.57(-2.03%) |
Sep 20, 2010 | 27.02 | 28.27 | 26.99 | 28.25 | 228,823 | +1.27(+4.70%) |
Sep 17, 2010 | 27.03 | 27.29 | 26.56 | 26.98 | 322,640 | -0.09(-0.35%) |
Sep 15, 2010 | 27.05 | 27.16 | 26.75 | 27.07 | 110,583 | -0.10(-0.38%) |
Sep 14, 2010 | 27.34 | 27.51 | 26.93 | 27.18 | 127,017 | -0.32(-1.17%) |
Sep 13, 2010 | 27.03 | 27.58 | 26.75 | 27.50 | 179,498 | +0.77(+2.88%) |
Sep 10, 2010 | 26.63 | 26.80 | 26.60 | 26.73 | 128,583 | +0.15(+0.56%) |
Sep 09, 2010 | 26.63 | 26.82 | 26.27 | 26.58 | 140,884 | +0.35(+1.35%) |
Sep 08, 2010 | 26.17 | 26.41 | 26.02 | 26.23 | 169,184 | +0.20(+0.77%) |
Sep 07, 2010 | 26.50 | 26.53 | 25.97 | 26.02 | 158,403 | -0.52(-1.95%) |
Sep 03, 2010 | 26.30 | 26.56 | 26.14 | 26.54 | 125,714 | +0.52(+1.98%) |
Sep 02, 2010 | 25.95 | 26.05 | 25.63 | 26.02 | 127,493 | +0.06(+0.24%) |
Sep 01, 2010 | 25.27 | 25.97 | 24.86 | 25.96 | 368,512 | +1.02(+4.08%) |
Aug 31, 2010 | 25.31 | 25.35 | 24.89 | 24.94 | 286,811 | -0.31(-1.24%) |
Aug 30, 2010 | 26.05 | 26.05 | 25.25 | 25.26 | 237,230 | -0.94(-3.58%) |
Aug 27, 2010 | 25.93 | 26.21 | 25.51 | 26.20 | 140,752 | +0.52(+2.01%) |
Aug 26, 2010 | 26.17 | 26.31 | 25.65 | 25.68 | 115,246 | -0.45(-1.71%) |
Aug 25, 2010 | 25.98 | 26.19 | 25.69 | 26.13 | 83,295 | +0.02(+0.09%) |
Aug 24, 2010 | 26.09 | 26.26 | 25.47 | 26.10 | 237,371 | -0.17(-0.66%) |
Aug 23, 2010 | 26.99 | 27.19 | 26.26 | 26.27 | 162,275 | -0.61(-2.27%) |
Aug 20, 2010 | 27.06 | 27.13 | 26.33 | 26.89 | 203,541 | -0.36(-1.32%) |
Aug 19, 2010 | 27.35 | 27.45 | 26.99 | 27.25 | 299,954 | -0.15(-0.54%) |
Aug 18, 2010 | 27.18 | 27.43 | 26.83 | 27.39 | 163,406 | +0.24(+0.89%) |
Aug 17, 2010 | 27.17 | 27.31 | 26.80 | 27.15 | 89,627 | +0.25(+0.93%) |
Aug 16, 2010 | 26.60 | 26.96 | 26.38 | 26.90 | 114,624 | +0.23(+0.88%) |
Aug 13, 2010 | 27.02 | 27.22 | 26.65 | 26.67 | 167,856 | -0.45(-1.67%) |
Aug 12, 2010 | 27.15 | 27.28 | 26.85 | 27.12 | 135,646 | -0.33(-1.20%) |
Aug 11, 2010 | 28.24 | 28.29 | 27.40 | 27.45 | 189,240 | -1.32(-4.60%) |
Aug 10, 2010 | 28.80 | 29.10 | 28.49 | 28.77 | 101,062 | -0.38(-1.32%) |
Aug 09, 2010 | 28.94 | 29.19 | 28.66 | 29.15 | 97,688 | +0.45(+1.55%) |
Aug 06, 2010 | 28.82 | 28.99 | 28.28 | 28.71 | 111,308 | -0.43(-1.48%) |
Aug 05, 2010 | 29.46 | 29.46 | 29.02 | 29.14 | 129,355 | -0.48(-1.61%) |
Aug 04, 2010 | 29.62 | 29.82 | 29.40 | 29.62 | 142,912 | +0.00(+0.00%) |
Aug 03, 2010 | 30.03 | 30.52 | 29.60 | 29.62 | 154,001 | -0.56(-1.84%) |
Aug 02, 2010 | 29.94 | 30.28 | 29.62 | 30.17 | 161,640 | +0.74(+2.50%) |
Jul 30, 2010 | 29.58 | 29.94 | 29.20 | 29.44 | 213,201 | -0.57(-1.90%) |
Jul 29, 2010 | 30.85 | 31.20 | 29.67 | 30.01 | 209,986 | -0.96(-3.11%) |
Jul 28, 2010 | 30.34 | 31.39 | 30.34 | 30.97 | 268,127 | +0.70(+2.30%) |
Jul 27, 2010 | 29.69 | 30.36 | 29.66 | 30.27 | 213,765 | +0.53(+1.79%) |
Jul 26, 2010 | 28.95 | 29.76 | 28.57 | 29.74 | 227,576 | +0.85(+2.95%) |
Jul 23, 2010 | 28.22 | 29.02 | 28.05 | 28.89 | 155,511 | +0.49(+1.71%) |
Jul 22, 2010 | 27.73 | 28.46 | 27.25 | 28.40 | 179,431 | +1.01(+3.68%) |
Jul 21, 2010 | 28.47 | 28.65 | 27.34 | 27.39 | 144,923 | -0.83(-2.94%) |
Jul 20, 2010 | 27.64 | 28.26 | 27.39 | 28.22 | 137,442 | +0.20(+0.73%) |
Jul 19, 2010 | 27.98 | 28.14 | 27.56 | 28.02 | 164,811 | +0.05(+0.20%) |
Jul 16, 2010 | 28.72 | 28.83 | 27.90 | 27.97 | 269,632 | -0.95(-3.30%) |
Jul 15, 2010 | 28.92 | 29.12 | 28.36 | 28.92 | 106,123 | -0.05(-0.16%) |
Jul 14, 2010 | 29.15 | 29.27 | 28.68 | 28.97 | 119,442 | -0.38(-1.31%) |
Jul 13, 2010 | 28.64 | 29.42 | 28.57 | 29.35 | 142,251 | +1.12(+3.96%) |
Jul 12, 2010 | 28.52 | 28.67 | 28.06 | 28.23 | 111,860 | -0.42(-1.47%) |
Jul 09, 2010 | 28.33 | 28.73 | 28.31 | 28.65 | 129,367 | +0.20(+0.69%) |
Jul 08, 2010 | 28.69 | 28.71 | 28.04 | 28.46 | 100,880 | +0.02(+0.05%) |
Jul 07, 2010 | 27.62 | 28.47 | 27.59 | 28.44 | 144,964 | +1.00(+3.65%) |
Jul 06, 2010 | 27.87 | 28.50 | 27.28 | 27.44 | 135,924 | -0.07(-0.26%) |
Jul 02, 2010 | 27.74 | 27.87 | 27.42 | 27.51 | 113,948 | -0.10(-0.37%) |