Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.95 | 30.60 | 28.80 | 29.17 | 332,905 | -0.64(-2.14%) |
Sep 29, 2010 | 29.20 | 30.07 | 29.20 | 29.81 | 248,611 | +0.42(+1.42%) |
Sep 28, 2010 | 29.97 | 30.05 | 29.16 | 29.39 | 368,679 | -0.46(-1.54%) |
Sep 27, 2010 | 30.63 | 30.82 | 29.77 | 29.85 | 249,643 | -0.69(-2.25%) |
Sep 24, 2010 | 29.50 | 30.72 | 29.50 | 30.54 | 241,382 | +1.38(+4.72%) |
Sep 23, 2010 | 29.70 | 30.09 | 29.10 | 29.16 | 215,438 | -0.92(-3.05%) |
Sep 22, 2010 | 30.18 | 30.57 | 29.94 | 30.08 | 147,763 | -0.26(-0.85%) |
Sep 21, 2010 | 30.34 | 30.95 | 29.91 | 30.34 | 133,041 | -0.12(-0.39%) |
Sep 20, 2010 | 29.87 | 31.13 | 29.78 | 30.46 | 264,502 | +0.66(+2.21%) |
Sep 17, 2010 | 30.39 | 30.41 | 29.47 | 29.80 | 271,047 | -0.64(-2.10%) |
Sep 15, 2010 | 29.47 | 30.56 | 29.42 | 30.44 | 337,982 | +0.93(+3.14%) |
Sep 14, 2010 | 28.99 | 29.87 | 28.74 | 29.51 | 187,566 | +0.51(+1.75%) |
Sep 13, 2010 | 28.82 | 29.45 | 28.76 | 29.00 | 247,598 | +0.58(+2.03%) |
Sep 10, 2010 | 28.47 | 28.70 | 27.94 | 28.43 | 158,705 | +0.02(+0.07%) |
Sep 09, 2010 | 28.98 | 29.27 | 28.22 | 28.41 | 205,790 | -0.21(-0.73%) |
Sep 08, 2010 | 28.86 | 29.09 | 28.58 | 28.62 | 336,821 | -0.08(-0.28%) |
Sep 07, 2010 | 28.93 | 29.88 | 28.66 | 28.70 | 442,923 | -0.08(-0.28%) |
Sep 03, 2010 | 28.45 | 28.89 | 27.94 | 28.78 | 183,140 | +0.76(+2.70%) |
Sep 02, 2010 | 27.69 | 28.22 | 27.52 | 28.02 | 169,596 | +0.15(+0.54%) |
Sep 01, 2010 | 26.99 | 28.02 | 26.85 | 27.87 | 326,175 | +1.40(+5.27%) |
Aug 31, 2010 | 26.43 | 26.82 | 26.26 | 26.47 | 213,698 | -0.05(-0.19%) |
Aug 30, 2010 | 26.70 | 26.98 | 26.28 | 26.52 | 249,828 | -0.43(-1.59%) |
Aug 27, 2010 | 25.98 | 26.98 | 25.84 | 26.95 | 479,881 | +1.36(+5.30%) |
Aug 26, 2010 | 25.99 | 26.15 | 25.40 | 25.59 | 333,690 | -0.37(-1.42%) |
Aug 25, 2010 | 26.02 | 26.06 | 25.40 | 25.96 | 401,517 | -0.34(-1.29%) |
Aug 24, 2010 | 27.01 | 27.12 | 25.92 | 26.30 | 375,117 | -0.97(-3.55%) |
Aug 23, 2010 | 27.99 | 28.24 | 27.20 | 27.27 | 106,735 | -0.58(-2.08%) |
Aug 20, 2010 | 27.96 | 28.34 | 27.24 | 27.85 | 168,171 | -0.30(-1.06%) |
Aug 19, 2010 | 28.86 | 28.96 | 27.83 | 28.15 | 172,534 | -0.92(-3.16%) |
Aug 18, 2010 | 29.31 | 29.38 | 28.80 | 29.06 | 130,503 | -0.37(-1.25%) |
Aug 17, 2010 | 29.08 | 29.87 | 28.70 | 29.43 | 157,609 | +0.75(+2.61%) |
Aug 16, 2010 | 28.24 | 28.96 | 28.22 | 28.69 | 149,049 | +0.25(+0.88%) |
Aug 13, 2010 | 28.89 | 28.91 | 28.40 | 28.44 | 128,190 | -0.64(-2.19%) |
Aug 12, 2010 | 28.68 | 29.40 | 28.33 | 29.07 | 157,621 | -0.05(-0.17%) |
Aug 11, 2010 | 30.53 | 30.53 | 28.78 | 29.12 | 472,597 | -1.73(-5.62%) |
Aug 10, 2010 | 31.54 | 31.86 | 30.72 | 30.86 | 263,566 | -1.14(-3.55%) |
Aug 09, 2010 | 32.09 | 32.17 | 31.80 | 32.00 | 306,415 | +0.15(+0.47%) |
Aug 06, 2010 | 31.82 | 32.25 | 31.12 | 31.85 | 218,580 | -0.56(-1.72%) |
Aug 05, 2010 | 32.38 | 32.49 | 31.51 | 32.40 | 324,186 | -0.64(-1.93%) |
Aug 04, 2010 | 32.58 | 33.09 | 32.30 | 33.04 | 185,649 | +0.55(+1.69%) |
Aug 03, 2010 | 32.57 | 32.97 | 32.02 | 32.49 | 183,544 | -0.26(-0.79%) |
Aug 02, 2010 | 32.49 | 33.08 | 32.25 | 32.75 | 184,651 | +0.70(+2.18%) |
Jul 30, 2010 | 31.50 | 32.11 | 31.35 | 32.06 | 183,899 | +0.06(+0.19%) |
Jul 29, 2010 | 32.00 | 32.37 | 31.42 | 32.00 | 257,807 | +0.38(+1.20%) |
Jul 28, 2010 | 31.55 | 32.01 | 31.38 | 31.62 | 180,879 | -0.06(-0.19%) |
Jul 27, 2010 | 32.19 | 32.78 | 31.46 | 31.68 | 256,590 | -0.18(-0.56%) |
Jul 26, 2010 | 31.79 | 32.50 | 31.34 | 31.86 | 300,864 | +0.27(+0.85%) |
Jul 23, 2010 | 30.29 | 31.94 | 29.89 | 31.59 | 353,876 | +1.26(+4.14%) |
Jul 22, 2010 | 30.51 | 30.90 | 29.86 | 30.33 | 1,092,690 | -1.58(-4.94%) |
Jul 21, 2010 | 32.83 | 32.89 | 31.89 | 31.91 | 190,898 | -0.77(-2.35%) |
Jul 20, 2010 | 31.69 | 32.71 | 31.47 | 32.67 | 205,567 | +0.50(+1.55%) |
Jul 19, 2010 | 32.26 | 32.43 | 31.78 | 32.18 | 91,478 | +0.13(+0.40%) |
Jul 16, 2010 | 32.06 | 32.86 | 31.89 | 32.05 | 263,939 | -0.31(-0.96%) |
Jul 15, 2010 | 32.26 | 32.47 | 31.61 | 32.35 | 205,213 | +0.04(+0.12%) |
Jul 14, 2010 | 32.64 | 32.66 | 31.90 | 32.31 | 205,663 | -0.28(-0.86%) |
Jul 13, 2010 | 31.76 | 32.70 | 31.63 | 32.59 | 262,367 | +1.35(+4.31%) |
Jul 12, 2010 | 31.20 | 31.82 | 30.96 | 31.25 | 94,984 | -0.06(-0.19%) |
Jul 09, 2010 | 30.75 | 31.42 | 30.67 | 31.31 | 195,194 | +0.48(+1.55%) |
Jul 08, 2010 | 30.84 | 31.50 | 30.64 | 30.83 | 373,075 | +0.38(+1.25%) |
Jul 07, 2010 | 29.32 | 30.54 | 29.32 | 30.45 | 241,200 | +1.15(+3.94%) |
Jul 06, 2010 | 30.46 | 30.49 | 29.08 | 29.29 | 250,576 | -0.45(-1.51%) |
Jul 02, 2010 | 30.87 | 30.87 | 29.53 | 29.74 | 120,128 | -0.81(-2.64%) |