Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.32 | 29.98 | 28.72 | 29.30 | 612,226 | +0.39(+1.34%) |
Sep 29, 2010 | 28.19 | 29.10 | 28.19 | 28.91 | 336,698 | +0.62(+2.20%) |
Sep 28, 2010 | 27.51 | 28.37 | 26.95 | 28.28 | 251,999 | +0.83(+3.03%) |
Sep 27, 2010 | 27.88 | 27.90 | 27.19 | 27.45 | 133,128 | -0.46(-1.65%) |
Sep 24, 2010 | 27.14 | 28.00 | 27.05 | 27.91 | 234,775 | +1.34(+5.03%) |
Sep 23, 2010 | 26.80 | 27.25 | 26.52 | 26.58 | 201,046 | -0.57(-2.10%) |
Sep 22, 2010 | 27.72 | 28.22 | 27.05 | 27.15 | 171,396 | -0.77(-2.75%) |
Sep 21, 2010 | 27.95 | 28.15 | 27.62 | 27.91 | 295,950 | +0.00(+0.00%) |
Sep 20, 2010 | 26.77 | 27.97 | 26.34 | 27.91 | 289,313 | +1.20(+4.50%) |
Sep 17, 2010 | 26.81 | 26.98 | 25.95 | 26.71 | 578,123 | -0.12(-0.44%) |
Sep 15, 2010 | 26.60 | 27.00 | 26.05 | 26.83 | 185,222 | +0.07(+0.27%) |
Sep 14, 2010 | 27.03 | 27.14 | 26.66 | 26.76 | 175,027 | -0.33(-1.23%) |
Sep 13, 2010 | 26.13 | 27.42 | 26.13 | 27.09 | 357,716 | +1.28(+4.97%) |
Sep 10, 2010 | 25.97 | 26.19 | 25.60 | 25.81 | 178,925 | -0.14(-0.56%) |
Sep 09, 2010 | 26.62 | 26.75 | 25.75 | 25.95 | 150,176 | -0.29(-1.10%) |
Sep 08, 2010 | 25.91 | 26.71 | 25.64 | 26.24 | 170,712 | +0.46(+1.79%) |
Sep 07, 2010 | 26.41 | 26.42 | 25.67 | 25.78 | 182,500 | -0.70(-2.66%) |
Sep 03, 2010 | 26.08 | 26.56 | 25.81 | 26.49 | 220,273 | +0.80(+3.13%) |
Sep 02, 2010 | 25.12 | 25.73 | 25.03 | 25.68 | 249,231 | +0.48(+1.90%) |
Sep 01, 2010 | 24.16 | 25.22 | 24.08 | 25.20 | 322,339 | +1.60(+6.78%) |
Aug 31, 2010 | 23.41 | 24.16 | 23.37 | 23.60 | 268,731 | +0.09(+0.38%) |
Aug 30, 2010 | 24.24 | 24.39 | 23.49 | 23.51 | 256,363 | -0.91(-3.74%) |
Aug 27, 2010 | 23.85 | 24.48 | 23.14 | 24.43 | 205,108 | +0.96(+4.08%) |
Aug 26, 2010 | 23.81 | 24.31 | 23.44 | 23.47 | 211,466 | -0.29(-1.22%) |
Aug 25, 2010 | 23.35 | 23.88 | 23.09 | 23.76 | 242,201 | +0.20(+0.84%) |
Aug 24, 2010 | 23.58 | 24.11 | 23.19 | 23.56 | 251,519 | -0.44(-1.84%) |
Aug 23, 2010 | 24.85 | 24.96 | 23.97 | 24.00 | 174,561 | -0.72(-2.92%) |
Aug 20, 2010 | 24.77 | 25.10 | 24.19 | 24.72 | 233,029 | -0.26(-1.05%) |
Aug 19, 2010 | 25.73 | 25.76 | 24.90 | 24.99 | 250,363 | -0.98(-3.76%) |
Aug 18, 2010 | 26.04 | 26.25 | 25.66 | 25.96 | 315,041 | -0.14(-0.55%) |
Aug 17, 2010 | 25.66 | 26.46 | 25.62 | 26.11 | 214,188 | +0.76(+2.99%) |
Aug 16, 2010 | 25.06 | 25.64 | 24.76 | 25.35 | 221,475 | +0.10(+0.39%) |
Aug 13, 2010 | 25.20 | 25.60 | 25.09 | 25.25 | 272,072 | -0.14(-0.53%) |
Aug 12, 2010 | 25.21 | 25.60 | 24.82 | 25.38 | 267,541 | -0.32(-1.26%) |
Aug 11, 2010 | 26.58 | 26.85 | 25.64 | 25.71 | 435,500 | -1.45(-5.35%) |
Aug 10, 2010 | 27.13 | 27.53 | 26.59 | 27.16 | 249,321 | -0.42(-1.54%) |
Aug 09, 2010 | 27.61 | 27.73 | 27.15 | 27.58 | 259,631 | +0.21(+0.76%) |
Aug 06, 2010 | 27.11 | 27.49 | 26.53 | 27.38 | 301,302 | -0.10(-0.36%) |
Aug 05, 2010 | 27.44 | 27.91 | 27.31 | 27.48 | 212,438 | -0.22(-0.78%) |
Aug 04, 2010 | 27.59 | 27.85 | 27.50 | 27.69 | 355,728 | +0.19(+0.69%) |
Aug 03, 2010 | 27.22 | 27.93 | 27.04 | 27.50 | 333,983 | +0.14(+0.49%) |
Aug 02, 2010 | 27.86 | 27.86 | 27.05 | 27.37 | 481,077 | +0.10(+0.36%) |
Jul 30, 2010 | 26.87 | 27.72 | 26.87 | 27.27 | 370,449 | -0.17(-0.62%) |
Jul 29, 2010 | 26.57 | 28.77 | 26.17 | 27.44 | 694,414 | +1.27(+4.86%) |
Jul 28, 2010 | 26.72 | 27.04 | 25.70 | 26.17 | 422,174 | -0.68(-2.52%) |
Jul 27, 2010 | 26.36 | 27.26 | 26.36 | 26.84 | 410,641 | +0.71(+2.73%) |
Jul 26, 2010 | 25.66 | 26.15 | 25.31 | 26.13 | 268,626 | +0.63(+2.48%) |
Jul 23, 2010 | 25.01 | 25.57 | 24.82 | 25.50 | 500,782 | +0.29(+1.14%) |
Jul 22, 2010 | 24.73 | 25.28 | 24.64 | 25.21 | 497,795 | +1.00(+4.13%) |
Jul 21, 2010 | 25.06 | 25.14 | 24.14 | 24.21 | 317,116 | -0.60(-2.43%) |
Jul 20, 2010 | 23.83 | 24.91 | 23.67 | 24.82 | 175,129 | +0.52(+2.15%) |
Jul 19, 2010 | 24.27 | 24.41 | 23.60 | 24.29 | 145,266 | +0.07(+0.30%) |
Jul 16, 2010 | 25.28 | 25.33 | 24.12 | 24.22 | 361,709 | -1.34(-5.26%) |
Jul 15, 2010 | 25.85 | 26.02 | 25.10 | 25.56 | 293,121 | -0.32(-1.25%) |
Jul 14, 2010 | 25.56 | 26.02 | 25.16 | 25.89 | 311,061 | +0.39(+1.52%) |
Jul 13, 2010 | 24.73 | 25.60 | 24.55 | 25.50 | 262,753 | +1.12(+4.59%) |
Jul 12, 2010 | 24.87 | 25.02 | 24.03 | 24.38 | 180,813 | -0.66(-2.63%) |
Jul 09, 2010 | 24.38 | 25.07 | 24.29 | 25.04 | 172,792 | +0.69(+2.81%) |
Jul 08, 2010 | 24.12 | 24.63 | 23.86 | 24.36 | 259,469 | +0.42(+1.77%) |
Jul 07, 2010 | 22.34 | 23.97 | 22.34 | 23.93 | 503,155 | +1.71(+7.71%) |
Jul 06, 2010 | 22.89 | 23.15 | 22.04 | 22.22 | 294,641 | -0.14(-0.61%) |
Jul 02, 2010 | 22.75 | 22.97 | 22.24 | 22.35 | 230,692 | -0.23(-1.00%) |