Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 39.24 | 39.24 | 39.20 | 39.20 | 2,844 | -0.75(-1.88%) |
Sep 29, 2010 | 39.84 | 40.00 | 39.47 | 39.95 | 1,803 | +0.64(+1.63%) |
Sep 28, 2010 | 39.65 | 40.13 | 39.12 | 39.31 | 1,597 | -0.50(-1.26%) |
Sep 27, 2010 | 39.75 | 39.81 | 39.75 | 39.81 | 200 | -0.43(-1.07%) |
Sep 24, 2010 | 39.88 | 40.24 | 39.80 | 40.24 | 1,590 | +0.59(+1.49%) |
Sep 23, 2010 | 39.55 | 40.00 | 39.40 | 39.65 | 1,500 | -0.36(-0.90%) |
Sep 22, 2010 | 40.05 | 40.05 | 40.01 | 40.01 | 2,010 | +0.00(+0.00%) |
Sep 21, 2010 | 40.49 | 40.50 | 39.48 | 40.01 | 3,767 | -0.48(-1.19%) |
Sep 20, 2010 | 39.91 | 40.49 | 39.91 | 40.49 | 427 | +0.57(+1.43%) |
Sep 17, 2010 | 39.77 | 40.45 | 39.76 | 39.92 | 6,550 | +1.52(+3.96%) |
Sep 15, 2010 | 38.65 | 38.81 | 38.40 | 38.40 | 7,215 | -0.21(-0.54%) |
Sep 14, 2010 | 38.62 | 39.12 | 38.61 | 38.61 | 9,994 | +0.15(+0.39%) |
Sep 13, 2010 | 38.40 | 38.47 | 38.40 | 38.46 | 1,220 | +0.28(+0.73%) |
Sep 10, 2010 | 37.30 | 38.18 | 37.30 | 38.18 | 675 | +0.19(+0.50%) |
Sep 09, 2010 | 37.78 | 38.14 | 37.78 | 37.99 | 3,510 | -0.25(-0.65%) |
Sep 08, 2010 | 38.56 | 38.57 | 38.24 | 38.24 | 460 | -0.19(-0.49%) |
Sep 07, 2010 | 38.43 | 38.43 | 38.43 | 38.43 | 1,100 | -0.17(-0.44%) |
Sep 03, 2010 | 38.98 | 38.99 | 38.60 | 38.60 | 18,370 | +0.10(+0.26%) |
Sep 02, 2010 | 38.00 | 38.50 | 38.00 | 38.50 | 20,501 | +0.50(+1.32%) |
Sep 01, 2010 | 37.97 | 38.48 | 37.97 | 38.00 | 38,786 | +0.20(+0.53%) |
Aug 31, 2010 | 37.79 | 37.80 | 37.79 | 37.80 | 650 | -0.67(-1.74%) |
Aug 30, 2010 | 38.48 | 38.49 | 37.77 | 38.47 | 7,537 | -0.13(-0.34%) |
Aug 27, 2010 | 37.89 | 38.60 | 37.50 | 38.60 | 8,704 | +1.21(+3.24%) |
Aug 26, 2010 | 37.31 | 37.39 | 37.31 | 37.39 | 928 | -0.56(-1.48%) |
Aug 25, 2010 | 38.00 | 38.00 | 37.49 | 37.95 | 1,450 | -0.53(-1.38%) |
Aug 24, 2010 | 38.49 | 38.50 | 38.04 | 38.48 | 2,590 | +0.42(+1.10%) |
Aug 23, 2010 | 38.07 | 38.07 | 38.06 | 38.06 | 686 | -0.19(-0.50%) |
Aug 20, 2010 | 37.63 | 38.25 | 37.63 | 38.25 | 751 | +0.80(+2.14%) |
Aug 19, 2010 | 37.50 | 37.50 | 37.42 | 37.45 | 900 | -0.05(-0.13%) |
Aug 18, 2010 | 37.50 | 37.50 | 37.25 | 37.50 | 1,170 | +0.25(+0.67%) |
Aug 17, 2010 | 36.97 | 37.25 | 36.97 | 37.25 | 666 | +0.33(+0.89%) |
Aug 16, 2010 | 36.92 | 36.92 | 36.92 | 36.92 | 160 | -0.18(-0.49%) |
Aug 13, 2010 | 36.95 | 37.10 | 36.70 | 37.10 | 1,500 | +0.00(+0.00%) |
Aug 12, 2010 | 36.42 | 37.10 | 36.42 | 37.10 | 466 | +0.60(+1.64%) |
Aug 11, 2010 | 36.48 | 37.00 | 36.48 | 36.50 | 750 | -0.60(-1.62%) |
Aug 10, 2010 | 37.10 | 37.10 | 37.10 | 91 | +0.00(+0.00%) | |
Aug 09, 2010 | 36.59 | 37.23 | 36.59 | 37.10 | 565 | +0.81(+2.23%) |
Aug 06, 2010 | 36.51 | 36.51 | 36.29 | 36.29 | 412 | -0.21(-0.58%) |
Aug 05, 2010 | 37.03 | 37.26 | 36.50 | 36.50 | 1,435 | -0.53(-1.43%) |
Aug 04, 2010 | 37.03 | 37.03 | 37.03 | 37.03 | 115 | +0.52(+1.42%) |
Aug 03, 2010 | 36.91 | 36.91 | 36.48 | 36.51 | 1,386 | -0.40(-1.08%) |
Jul 30, 2010 | 36.00 | 36.91 | 36.00 | 36.91 | 1,025 | +0.90(+2.50%) |
Jul 29, 2010 | 36.20 | 36.20 | 36.01 | 36.01 | 455 | -0.19(-0.52%) |
Jul 28, 2010 | 37.31 | 37.31 | 36.17 | 36.20 | 1,706 | -1.25(-3.34%) |
Jul 27, 2010 | 38.21 | 38.75 | 37.45 | 37.45 | 1,885 | -1.30(-3.35%) |
Jul 26, 2010 | 38.50 | 38.75 | 38.50 | 38.75 | 344 | +1.00(+2.65%) |
Jul 23, 2010 | 37.64 | 37.75 | 37.11 | 37.75 | 1,615 | +0.50(+1.34%) |
Jul 22, 2010 | 37.75 | 38.00 | 37.25 | 37.25 | 3,714 | +0.13(+0.35%) |
Jul 21, 2010 | 37.62 | 37.75 | 37.12 | 37.12 | 2,075 | -0.01(-0.03%) |
Jul 20, 2010 | 37.61 | 37.63 | 37.13 | 37.13 | 2,460 | -0.37(-0.99%) |
Jul 19, 2010 | 36.95 | 37.50 | 36.95 | 37.50 | 1,291 | +0.34(+0.91%) |
Jul 16, 2010 | 37.16 | 37.16 | 37.16 | 37.16 | 301 | -0.13(-0.35%) |
Jul 15, 2010 | 37.00 | 37.29 | 36.70 | 37.29 | 864 | +0.29(+0.78%) |
Jul 14, 2010 | 37.00 | 37.01 | 37.00 | 37.00 | 500 | +0.73(+2.01%) |
Jul 13, 2010 | 35.68 | 36.44 | 35.68 | 36.27 | 50,250 | +0.45(+1.26%) |
Jul 12, 2010 | 35.82 | 35.82 | 35.82 | 35.82 | 1,070 | +0.09(+0.25%) |
Jul 09, 2010 | 36.23 | 36.34 | 35.66 | 35.73 | 1,410 | -0.07(-0.20%) |
Jul 08, 2010 | 35.68 | 35.80 | 35.68 | 35.80 | 928 | +0.35(+0.99%) |
Jul 07, 2010 | 34.97 | 35.50 | 34.97 | 35.45 | 50,635 | +0.25(+0.71%) |
Jul 06, 2010 | 35.72 | 35.72 | 35.20 | 35.20 | 3,961 | -0.24(-0.68%) |