Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.84 | 29.50 | 28.39 | 28.84 | 386,925 | -0.06(-0.20%) |
Sep 29, 2010 | 28.88 | 29.27 | 28.65 | 28.90 | 406,627 | -0.17(-0.58%) |
Sep 28, 2010 | 28.82 | 29.14 | 28.07 | 29.07 | 439 | +0.41(+1.42%) |
Sep 27, 2010 | 28.48 | 28.79 | 28.16 | 28.66 | 518,139 | +0.12(+0.43%) |
Sep 24, 2010 | 27.66 | 28.55 | 27.05 | 28.54 | 871,393 | +1.33(+4.89%) |
Sep 23, 2010 | 27.21 | 28.36 | 26.43 | 27.21 | 51,204 | -0.64(-2.29%) |
Sep 22, 2010 | 28.23 | 28.65 | 27.18 | 27.85 | 628,275 | -0.75(-2.61%) |
Sep 21, 2010 | 28.75 | 29.27 | 28.47 | 28.59 | 270,576 | -0.42(-1.46%) |
Sep 20, 2010 | 28.04 | 29.13 | 27.80 | 29.02 | 407,794 | +1.01(+3.59%) |
Sep 17, 2010 | 28.01 | 28.11 | 27.37 | 28.01 | 411,718 | -0.17(-0.60%) |
Sep 15, 2010 | 28.21 | 28.38 | 27.69 | 28.18 | 293,376 | -0.07(-0.24%) |
Sep 14, 2010 | 28.32 | 28.67 | 28.06 | 28.25 | 173,807 | -0.07(-0.24%) |
Sep 13, 2010 | 27.91 | 28.47 | 27.77 | 28.32 | 232,295 | +0.75(+2.73%) |
Sep 10, 2010 | 27.43 | 27.76 | 27.09 | 27.56 | 237,991 | +0.32(+1.16%) |
Sep 09, 2010 | 27.55 | 27.74 | 26.95 | 27.25 | 296,489 | +0.18(+0.65%) |
Sep 08, 2010 | 27.09 | 27.59 | 26.96 | 27.07 | 258,924 | +0.07(+0.26%) |
Sep 07, 2010 | 27.89 | 27.89 | 26.91 | 27.00 | 1,485 | -0.98(-3.52%) |
Sep 03, 2010 | 27.97 | 28.60 | 27.72 | 27.99 | 457,865 | +0.51(+1.85%) |
Sep 02, 2010 | 26.39 | 27.65 | 26.39 | 27.48 | 923 | +0.92(+3.47%) |
Sep 01, 2010 | 25.86 | 26.59 | 25.70 | 26.56 | 374,045 | +1.13(+4.44%) |
Aug 31, 2010 | 25.42 | 26.00 | 25.16 | 25.43 | 1,561 | -0.28(-1.11%) |
Aug 30, 2010 | 26.26 | 26.52 | 25.63 | 25.71 | 346,383 | -0.73(-2.76%) |
Aug 27, 2010 | 26.44 | 26.47 | 25.31 | 26.44 | 416,628 | +0.91(+3.58%) |
Aug 26, 2010 | 25.75 | 26.23 | 25.46 | 25.53 | 1,040 | -0.10(-0.39%) |
Aug 25, 2010 | 25.03 | 25.68 | 24.88 | 25.63 | 1,030 | +0.33(+1.31%) |
Aug 24, 2010 | 25.69 | 25.91 | 24.97 | 25.30 | 4,185 | -0.83(-3.18%) |
Aug 23, 2010 | 26.92 | 27.18 | 26.03 | 26.13 | 311,450 | -0.64(-2.38%) |
Aug 20, 2010 | 26.30 | 26.83 | 26.07 | 26.76 | 293,865 | +0.20(+0.75%) |
Aug 19, 2010 | 27.25 | 27.28 | 26.53 | 26.56 | 3,597 | -0.85(-3.11%) |
Aug 18, 2010 | 27.19 | 27.92 | 26.90 | 27.42 | 16,172 | +0.21(+0.76%) |
Aug 17, 2010 | 26.79 | 27.43 | 26.58 | 27.21 | 2,483 | +0.84(+3.18%) |
Aug 16, 2010 | 25.81 | 26.68 | 25.72 | 26.37 | 614,327 | +0.35(+1.33%) |
Aug 13, 2010 | 26.03 | 26.32 | 25.77 | 26.03 | 378,071 | -0.18(-0.67%) |
Aug 12, 2010 | 26.38 | 26.73 | 26.13 | 26.20 | 621 | -0.58(-2.15%) |
Aug 11, 2010 | 27.67 | 27.75 | 26.63 | 26.78 | 4,509 | -1.61(-5.68%) |
Aug 10, 2010 | 28.57 | 28.85 | 27.81 | 28.39 | 371,168 | -0.55(-1.89%) |
Aug 09, 2010 | 28.50 | 28.95 | 28.25 | 28.94 | 402,684 | +0.72(+2.56%) |
Aug 06, 2010 | 28.22 | 28.65 | 27.67 | 28.22 | 385,417 | -0.58(-2.00%) |
Aug 05, 2010 | 29.06 | 29.31 | 28.62 | 28.79 | 323,112 | -0.55(-1.89%) |
Aug 04, 2010 | 28.93 | 29.48 | 28.92 | 29.35 | 354,077 | +0.49(+1.71%) |
Aug 03, 2010 | 29.35 | 29.69 | 28.76 | 28.85 | 342,416 | -0.71(-2.42%) |
Aug 02, 2010 | 29.68 | 29.86 | 29.38 | 29.57 | 662,350 | +0.45(+1.56%) |
Jul 30, 2010 | 29.12 | 29.44 | 28.45 | 29.12 | 295,441 | -0.12(-0.42%) |
Jul 29, 2010 | 30.03 | 30.19 | 28.89 | 29.24 | 250,404 | -0.44(-1.48%) |
Jul 28, 2010 | 29.68 | 31.00 | 29.55 | 29.68 | 1,670 | -0.90(-2.94%) |
Jul 27, 2010 | 31.14 | 31.22 | 30.38 | 30.58 | 433,802 | -0.30(-0.97%) |
Jul 26, 2010 | 30.26 | 31.22 | 30.26 | 30.88 | 688,483 | +0.80(+2.66%) |
Jul 23, 2010 | 27.99 | 30.08 | 27.70 | 30.08 | 823,343 | +1.94(+6.88%) |
Jul 22, 2010 | 27.37 | 28.22 | 27.37 | 28.14 | 402,282 | +1.22(+4.54%) |
Jul 21, 2010 | 27.63 | 27.92 | 26.80 | 26.92 | 372,176 | -0.46(-1.68%) |
Jul 20, 2010 | 26.53 | 27.46 | 26.24 | 27.38 | 193,490 | +0.60(+2.24%) |
Jul 19, 2010 | 26.82 | 27.06 | 26.09 | 26.78 | 288,332 | -0.03(-0.11%) |
Jul 16, 2010 | 26.81 | 28.55 | 26.79 | 26.81 | 565,797 | -1.84(-6.41%) |
Jul 15, 2010 | 28.44 | 28.73 | 27.63 | 28.65 | 319,258 | +0.18(+0.62%) |
Jul 14, 2010 | 28.65 | 28.96 | 28.22 | 28.47 | 197,583 | -0.35(-1.23%) |
Jul 13, 2010 | 28.82 | 28.95 | 28.01 | 28.82 | 4,085 | +1.04(+3.73%) |
Jul 12, 2010 | 28.09 | 28.34 | 27.38 | 27.79 | 454,469 | -0.33(-1.18%) |
Jul 09, 2010 | 28.12 | 28.15 | 27.68 | 28.12 | 183,157 | +0.38(+1.39%) |
Jul 08, 2010 | 27.73 | 27.82 | 27.19 | 27.73 | 1,241 | +0.82(+3.06%) |
Jul 07, 2010 | 26.06 | 26.93 | 25.98 | 26.91 | 341,306 | +0.87(+3.34%) |
Jul 06, 2010 | 26.04 | 27.30 | 25.75 | 26.04 | 2,089 | -0.41(-1.54%) |
Jul 02, 2010 | 26.45 | 27.13 | 26.02 | 26.45 | 253,648 | -0.51(-1.88%) |