Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.80 | 31.92 | 30.88 | 31.84 | 56,444 | +0.60(+1.94%) |
Sep 29, 2010 | 31.21 | 31.46 | 30.75 | 31.23 | 29,307 | -0.18(-0.59%) |
Sep 28, 2010 | 30.53 | 31.44 | 29.85 | 31.42 | 30,171 | +1.02(+3.34%) |
Sep 27, 2010 | 30.69 | 30.69 | 29.70 | 30.40 | 36,529 | -0.21(-0.68%) |
Sep 24, 2010 | 28.95 | 30.74 | 28.68 | 30.61 | 68,674 | +2.16(+7.59%) |
Sep 23, 2010 | 29.22 | 29.51 | 28.34 | 28.45 | 37,333 | -1.10(-3.71%) |
Sep 22, 2010 | 29.79 | 30.03 | 29.28 | 29.55 | 27,495 | -0.45(-1.51%) |
Sep 21, 2010 | 30.32 | 30.37 | 29.50 | 30.00 | 32,036 | -0.51(-1.67%) |
Sep 20, 2010 | 28.73 | 30.57 | 28.48 | 30.51 | 70,795 | +1.81(+6.30%) |
Sep 17, 2010 | 29.19 | 29.19 | 28.45 | 28.70 | 73,028 | -1.03(-3.46%) |
Sep 15, 2010 | 29.49 | 29.90 | 29.31 | 29.73 | 20,478 | +0.17(+0.57%) |
Sep 14, 2010 | 29.78 | 30.32 | 29.42 | 29.56 | 43,825 | -0.23(-0.79%) |
Sep 13, 2010 | 28.80 | 30.07 | 28.61 | 29.80 | 61,206 | +1.22(+4.27%) |
Sep 10, 2010 | 28.38 | 28.70 | 28.24 | 28.58 | 30,049 | +0.19(+0.68%) |
Sep 09, 2010 | 28.94 | 28.94 | 28.08 | 28.38 | 27,072 | -0.26(-0.90%) |
Sep 08, 2010 | 28.37 | 28.85 | 28.37 | 28.64 | 26,048 | +0.38(+1.34%) |
Sep 07, 2010 | 28.61 | 28.86 | 28.20 | 28.26 | 45,379 | -0.36(-1.24%) |
Sep 03, 2010 | 28.45 | 28.79 | 28.12 | 28.62 | 48,619 | +0.46(+1.63%) |
Sep 02, 2010 | 28.15 | 28.32 | 27.83 | 28.16 | 30,954 | -0.11(-0.40%) |
Sep 01, 2010 | 27.72 | 28.58 | 27.66 | 28.27 | 51,902 | +1.07(+3.92%) |
Aug 31, 2010 | 27.58 | 27.68 | 26.94 | 27.20 | 38,196 | -0.31(-1.14%) |
Aug 30, 2010 | 27.83 | 28.04 | 27.36 | 27.52 | 52,849 | -0.36(-1.30%) |
Aug 27, 2010 | 27.69 | 28.01 | 26.91 | 27.88 | 52,218 | +0.63(+2.31%) |
Aug 26, 2010 | 27.58 | 27.87 | 27.17 | 27.25 | 54,700 | -0.21(-0.76%) |
Aug 25, 2010 | 25.58 | 28.21 | 25.58 | 27.46 | 115,617 | +2.06(+8.10%) |
Aug 24, 2010 | 24.82 | 25.94 | 24.82 | 25.40 | 96,647 | +0.26(+1.03%) |
Aug 23, 2010 | 25.30 | 25.70 | 24.86 | 25.15 | 79,502 | +0.15(+0.61%) |
Aug 20, 2010 | 25.24 | 25.31 | 24.21 | 24.99 | 70,024 | -0.44(-1.75%) |
Aug 19, 2010 | 26.34 | 26.43 | 25.44 | 25.44 | 63,538 | -1.07(-4.05%) |
Aug 18, 2010 | 26.32 | 26.59 | 26.02 | 26.51 | 31,676 | +0.08(+0.31%) |
Aug 17, 2010 | 26.70 | 26.73 | 26.03 | 26.43 | 49,243 | +0.17(+0.65%) |
Aug 16, 2010 | 25.85 | 26.45 | 25.85 | 26.26 | 56,144 | +0.19(+0.71%) |
Aug 13, 2010 | 26.43 | 26.61 | 25.72 | 26.07 | 48,736 | -0.52(-1.97%) |
Aug 12, 2010 | 25.50 | 26.79 | 25.50 | 26.60 | 71,419 | +0.82(+3.19%) |
Aug 11, 2010 | 27.19 | 27.41 | 25.69 | 25.78 | 62,470 | -2.07(-7.45%) |
Aug 10, 2010 | 28.33 | 28.41 | 27.70 | 27.85 | 37,820 | -0.93(-3.22%) |
Aug 09, 2010 | 28.34 | 29.00 | 28.17 | 28.78 | 26,967 | +0.73(+2.62%) |
Aug 06, 2010 | 28.25 | 28.57 | 27.33 | 28.04 | 42,317 | -0.57(-2.00%) |
Aug 05, 2010 | 29.25 | 29.47 | 28.50 | 28.62 | 45,448 | -0.96(-3.25%) |
Aug 04, 2010 | 28.69 | 29.66 | 28.69 | 29.58 | 54,085 | +0.98(+3.44%) |
Aug 03, 2010 | 28.24 | 28.98 | 28.24 | 28.59 | 45,482 | +0.19(+0.65%) |
Aug 02, 2010 | 28.69 | 29.07 | 28.29 | 28.41 | 63,227 | +0.14(+0.49%) |
Jul 30, 2010 | 28.15 | 28.87 | 27.89 | 28.27 | 55,071 | -0.40(-1.41%) |
Jul 29, 2010 | 28.99 | 29.29 | 28.29 | 28.67 | 31,645 | -0.13(-0.45%) |
Jul 28, 2010 | 29.79 | 29.79 | 28.75 | 28.80 | 41,748 | -1.07(-3.59%) |
Jul 27, 2010 | 30.04 | 30.53 | 29.63 | 29.87 | 51,124 | -0.04(-0.14%) |
Jul 26, 2010 | 29.46 | 30.16 | 29.12 | 29.92 | 63,046 | +0.73(+2.52%) |
Jul 23, 2010 | 27.77 | 29.26 | 27.77 | 29.18 | 59,724 | +1.19(+4.24%) |
Jul 22, 2010 | 27.06 | 28.07 | 26.98 | 27.99 | 83,711 | +1.43(+5.38%) |
Jul 21, 2010 | 27.69 | 27.80 | 26.52 | 26.57 | 78,944 | -0.85(-3.09%) |
Jul 20, 2010 | 26.66 | 27.43 | 26.62 | 27.41 | 39,981 | +0.34(+1.25%) |
Jul 19, 2010 | 27.03 | 27.21 | 26.57 | 27.07 | 28,939 | +0.06(+0.21%) |
Jul 16, 2010 | 27.64 | 27.87 | 26.95 | 27.02 | 73,315 | -0.93(-3.32%) |
Jul 15, 2010 | 27.97 | 28.08 | 27.52 | 27.95 | 48,001 | +0.09(+0.32%) |
Jul 14, 2010 | 27.70 | 27.95 | 27.51 | 27.86 | 36,183 | -0.04(-0.14%) |
Jul 13, 2010 | 27.42 | 27.99 | 27.24 | 27.90 | 68,335 | +0.97(+3.60%) |
Jul 12, 2010 | 27.42 | 27.66 | 26.85 | 26.93 | 36,510 | -0.68(-2.46%) |
Jul 09, 2010 | 27.66 | 27.80 | 27.20 | 27.61 | 43,291 | -0.02(-0.09%) |
Jul 08, 2010 | 28.03 | 28.03 | 27.03 | 27.63 | 69,020 | -0.11(-0.41%) |
Jul 07, 2010 | 26.83 | 27.81 | 26.83 | 27.74 | 51,213 | +1.11(+4.15%) |
Jul 06, 2010 | 27.44 | 27.62 | 26.38 | 26.64 | 66,014 | -0.46(-1.70%) |
Jul 02, 2010 | 27.47 | 27.91 | 26.78 | 27.10 | 62,059 | -0.07(-0.27%) |