Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.73 | 36.15 | 33.68 | 34.16 | 379,906 | -1.38(-3.87%) |
Sep 29, 2010 | 36.25 | 36.58 | 35.10 | 35.53 | 440,999 | -0.91(-2.50%) |
Sep 28, 2010 | 35.50 | 36.66 | 34.60 | 36.44 | 625,191 | +0.97(+2.73%) |
Sep 27, 2010 | 34.41 | 35.59 | 34.23 | 35.48 | 331,629 | +1.09(+3.18%) |
Sep 24, 2010 | 31.87 | 34.50 | 31.77 | 34.38 | 387,699 | +2.98(+9.49%) |
Sep 23, 2010 | 31.48 | 32.53 | 31.17 | 31.40 | 205,598 | -0.37(-1.17%) |
Sep 22, 2010 | 31.80 | 32.30 | 31.37 | 31.77 | 186,931 | -0.22(-0.68%) |
Sep 21, 2010 | 32.33 | 32.33 | 31.63 | 31.99 | 355,371 | -0.33(-1.03%) |
Sep 20, 2010 | 32.70 | 32.70 | 31.10 | 32.32 | 728,028 | -0.43(-1.30%) |
Sep 17, 2010 | 31.09 | 33.12 | 30.71 | 32.75 | 831,213 | +2.86(+9.56%) |
Sep 15, 2010 | 30.46 | 31.17 | 29.51 | 29.89 | 725,574 | -1.38(-4.40%) |
Sep 14, 2010 | 31.03 | 31.55 | 30.86 | 31.27 | 152,284 | +0.27(+0.86%) |
Sep 13, 2010 | 30.62 | 31.42 | 30.44 | 31.00 | 298,752 | +0.68(+2.25%) |
Sep 10, 2010 | 30.92 | 31.09 | 29.95 | 30.32 | 165,450 | -0.44(-1.42%) |
Sep 09, 2010 | 31.56 | 32.24 | 30.52 | 30.76 | 208,869 | -0.69(-2.20%) |
Sep 08, 2010 | 31.15 | 32.51 | 30.75 | 31.45 | 382,721 | +0.66(+2.16%) |
Sep 07, 2010 | 31.11 | 31.47 | 30.46 | 30.79 | 232,754 | -0.31(-1.01%) |
Sep 03, 2010 | 31.66 | 31.66 | 30.56 | 31.10 | 305,331 | -0.36(-1.15%) |
Sep 02, 2010 | 31.58 | 31.61 | 31.14 | 31.46 | 231,995 | -0.03(-0.09%) |
Sep 01, 2010 | 31.32 | 32.07 | 31.07 | 31.49 | 444,937 | +0.40(+1.28%) |
Aug 31, 2010 | 30.31 | 31.16 | 29.57 | 31.09 | 363,227 | +0.67(+2.22%) |
Aug 30, 2010 | 28.89 | 30.70 | 28.89 | 30.42 | 544,755 | +1.50(+5.19%) |
Aug 27, 2010 | 28.41 | 29.08 | 27.64 | 28.92 | 374,428 | +0.82(+2.91%) |
Aug 26, 2010 | 27.99 | 28.50 | 27.82 | 28.10 | 369,095 | +0.26(+0.92%) |
Aug 25, 2010 | 27.43 | 27.90 | 27.41 | 27.84 | 174,443 | +0.25(+0.89%) |
Aug 24, 2010 | 28.25 | 28.25 | 27.18 | 27.60 | 254,594 | -1.03(-3.61%) |
Aug 23, 2010 | 28.51 | 29.07 | 28.39 | 28.63 | 289,720 | +0.33(+1.17%) |
Aug 20, 2010 | 28.05 | 28.52 | 27.83 | 28.30 | 261,245 | +0.14(+0.51%) |
Aug 19, 2010 | 27.61 | 28.25 | 27.52 | 28.16 | 439,995 | +0.32(+1.13%) |
Aug 18, 2010 | 27.40 | 27.93 | 26.96 | 27.84 | 226,742 | +0.44(+1.62%) |
Aug 17, 2010 | 27.07 | 27.47 | 26.71 | 27.40 | 271,277 | +0.48(+1.80%) |
Aug 16, 2010 | 25.56 | 26.98 | 25.55 | 26.91 | 273,637 | +1.18(+4.57%) |
Aug 13, 2010 | 24.78 | 25.78 | 24.48 | 25.74 | 220,027 | +0.96(+3.87%) |
Aug 12, 2010 | 24.17 | 24.98 | 23.79 | 24.78 | 282,738 | +0.30(+1.24%) |
Aug 11, 2010 | 25.63 | 25.63 | 24.25 | 24.47 | 382,513 | -1.46(-5.64%) |
Aug 10, 2010 | 26.79 | 27.01 | 25.90 | 25.93 | 186,377 | -0.73(-2.74%) |
Aug 09, 2010 | 26.18 | 26.69 | 25.88 | 26.67 | 173,057 | +0.68(+2.63%) |
Aug 06, 2010 | 26.35 | 26.82 | 25.72 | 25.98 | 247,261 | -0.55(-2.07%) |
Aug 05, 2010 | 27.82 | 28.18 | 26.49 | 26.53 | 203,124 | -1.64(-5.83%) |
Aug 04, 2010 | 27.63 | 28.24 | 27.23 | 28.18 | 98,562 | +0.65(+2.34%) |
Aug 03, 2010 | 27.87 | 28.65 | 27.50 | 27.53 | 281,357 | -0.37(-1.33%) |
Aug 02, 2010 | 27.31 | 28.21 | 27.30 | 27.90 | 261,752 | +0.84(+3.12%) |
Jul 30, 2010 | 26.56 | 27.25 | 26.20 | 27.05 | 358,817 | +0.46(+1.71%) |
Jul 29, 2010 | 26.57 | 26.93 | 24.68 | 26.60 | 1,253,645 | -0.36(-1.34%) |
Jul 28, 2010 | 27.80 | 28.12 | 25.54 | 26.96 | 413,457 | -0.93(-3.34%) |
Jul 27, 2010 | 27.97 | 28.26 | 27.67 | 27.89 | 165,535 | +0.15(+0.55%) |
Jul 26, 2010 | 27.07 | 27.89 | 27.01 | 27.74 | 239,914 | +0.68(+2.53%) |
Jul 23, 2010 | 26.43 | 27.05 | 25.36 | 27.05 | 566,050 | +0.66(+2.52%) |
Jul 22, 2010 | 28.49 | 29.58 | 26.24 | 26.39 | 800,277 | -1.89(-6.68%) |
Jul 21, 2010 | 28.18 | 29.65 | 28.02 | 28.28 | 485,178 | +0.31(+1.12%) |
Jul 20, 2010 | 27.01 | 28.24 | 26.68 | 27.97 | 259,337 | +0.74(+2.72%) |
Jul 19, 2010 | 27.33 | 27.35 | 26.04 | 27.23 | 204,812 | -0.01(-0.03%) |
Jul 16, 2010 | 27.81 | 27.99 | 27.05 | 27.24 | 265,926 | -0.80(-2.84%) |
Jul 15, 2010 | 28.71 | 28.84 | 28.01 | 28.03 | 194,873 | -0.73(-2.54%) |
Jul 14, 2010 | 27.43 | 29.11 | 27.21 | 28.76 | 434,150 | +1.19(+4.30%) |
Jul 13, 2010 | 27.43 | 27.90 | 27.32 | 27.58 | 229,688 | +0.32(+1.18%) |
Jul 12, 2010 | 27.45 | 27.45 | 27.11 | 27.25 | 138,593 | -0.12(-0.45%) |
Jul 09, 2010 | 27.80 | 27.80 | 27.05 | 27.38 | 135,663 | -0.39(-1.40%) |
Jul 08, 2010 | 28.22 | 28.43 | 27.62 | 27.77 | 173,884 | -0.22(-0.78%) |
Jul 07, 2010 | 25.96 | 28.01 | 25.56 | 27.99 | 378,658 | +2.16(+8.38%) |
Jul 06, 2010 | 25.56 | 27.03 | 25.26 | 25.82 | 345,509 | +0.62(+2.45%) |
Jul 02, 2010 | 25.34 | 25.46 | 24.49 | 25.20 | 114,173 | -0.01(-0.04%) |