Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.79 | 31.39 | 28.50 | 31.08 | 2,996 | +2.03(+6.99%) |
Sep 29, 2010 | 29.07 | 29.29 | 28.80 | 29.05 | 879,367 | +0.04(+0.14%) |
Sep 28, 2010 | 28.88 | 29.35 | 28.08 | 29.01 | 1,413 | +0.39(+1.36%) |
Sep 27, 2010 | 28.90 | 28.94 | 28.50 | 28.62 | 637,111 | -0.12(-0.42%) |
Sep 24, 2010 | 28.19 | 28.80 | 28.11 | 28.74 | 1,622,859 | +1.01(+3.64%) |
Sep 23, 2010 | 27.94 | 28.62 | 27.56 | 27.73 | 3,587 | -0.46(-1.63%) |
Sep 22, 2010 | 28.57 | 28.90 | 27.91 | 28.19 | 1,203,366 | -0.59(-2.05%) |
Sep 21, 2010 | 29.37 | 29.40 | 28.70 | 28.78 | 1,276,543 | -0.72(-2.44%) |
Sep 20, 2010 | 28.57 | 29.54 | 28.55 | 29.50 | 1,654,587 | +1.00(+3.51%) |
Sep 17, 2010 | 28.50 | 28.74 | 27.97 | 28.50 | 2,522,727 | +0.89(+3.22%) |
Sep 15, 2010 | 27.50 | 27.66 | 27.28 | 27.61 | 1,167,519 | -0.10(-0.36%) |
Sep 14, 2010 | 27.12 | 28.00 | 26.90 | 27.71 | 1,466,859 | +0.46(+1.69%) |
Sep 13, 2010 | 26.89 | 27.52 | 26.89 | 27.25 | 1,807,148 | +0.64(+2.41%) |
Sep 10, 2010 | 26.52 | 26.73 | 26.22 | 26.61 | 589,098 | +0.30(+1.14%) |
Sep 09, 2010 | 26.57 | 27.10 | 26.22 | 26.31 | 1,242,248 | +0.17(+0.65%) |
Sep 08, 2010 | 26.68 | 26.90 | 25.89 | 26.14 | 530 | -0.36(-1.36%) |
Sep 07, 2010 | 26.34 | 26.66 | 26.29 | 26.50 | 3,705 | -0.06(-0.23%) |
Sep 03, 2010 | 25.95 | 26.72 | 25.73 | 26.56 | 1,275,496 | +1.00(+3.91%) |
Sep 02, 2010 | 25.51 | 25.60 | 24.88 | 25.56 | 1,641 | +0.26(+1.03%) |
Sep 01, 2010 | 24.60 | 25.90 | 24.42 | 25.30 | 2,995,679 | +1.14(+4.72%) |
Aug 31, 2010 | 24.16 | 25.00 | 23.99 | 24.16 | 1,100 | -0.82(-3.28%) |
Aug 30, 2010 | 24.41 | 25.12 | 24.18 | 24.98 | 2,288,367 | +0.46(+1.88%) |
Aug 27, 2010 | 24.52 | 24.61 | 23.78 | 24.52 | 1,016,855 | +0.37(+1.53%) |
Aug 26, 2010 | 24.73 | 24.73 | 23.79 | 24.15 | 2,085 | -0.17(-0.70%) |
Aug 25, 2010 | 22.86 | 25.04 | 22.77 | 24.32 | 3,967 | +1.90(+8.47%) |
Aug 24, 2010 | 22.02 | 22.50 | 21.25 | 22.42 | 11,603 | -0.01(-0.04%) |
Aug 23, 2010 | 22.76 | 22.91 | 22.16 | 22.43 | 930,438 | -0.17(-0.75%) |
Aug 20, 2010 | 22.28 | 23.08 | 22.13 | 22.60 | 1,597,975 | +0.26(+1.16%) |
Aug 19, 2010 | 22.69 | 23.02 | 22.19 | 22.34 | 6,518 | -0.40(-1.76%) |
Aug 18, 2010 | 22.27 | 22.90 | 22.03 | 22.74 | 29,316 | +0.37(+1.65%) |
Aug 17, 2010 | 21.97 | 22.97 | 21.97 | 22.37 | 4,852 | +0.77(+3.56%) |
Aug 16, 2010 | 21.25 | 21.75 | 21.11 | 21.60 | 847,101 | +0.17(+0.79%) |
Aug 13, 2010 | 21.43 | 21.68 | 21.16 | 21.43 | 670,479 | -0.09(-0.42%) |
Aug 12, 2010 | 21.43 | 21.56 | 20.97 | 21.52 | 832,252 | -0.15(-0.69%) |
Aug 11, 2010 | 22.61 | 22.61 | 21.54 | 21.67 | 9,210 | -1.53(-6.59%) |
Aug 10, 2010 | 23.52 | 23.55 | 22.93 | 23.20 | 1,083,325 | -0.54(-2.27%) |
Aug 09, 2010 | 23.08 | 23.74 | 23.00 | 23.74 | 813,958 | +0.86(+3.76%) |
Aug 06, 2010 | 22.88 | 23.13 | 22.27 | 22.88 | 679,500 | -0.15(-0.65%) |
Aug 05, 2010 | 22.91 | 23.17 | 22.75 | 23.03 | 698,338 | -0.07(-0.30%) |
Aug 04, 2010 | 22.32 | 23.17 | 22.18 | 23.10 | 235 | +1.01(+4.57%) |
Aug 03, 2010 | 22.44 | 22.48 | 22.01 | 22.09 | 989 | -0.52(-2.30%) |
Aug 02, 2010 | 22.39 | 22.71 | 21.87 | 22.61 | 841,273 | +0.73(+3.34%) |
Jul 30, 2010 | 21.88 | 22.02 | 21.20 | 21.88 | 589,927 | +0.17(+0.78%) |
Jul 29, 2010 | 21.99 | 22.26 | 21.05 | 21.71 | 1,058,062 | -0.14(-0.64%) |
Jul 28, 2010 | 21.85 | 22.56 | 21.69 | 21.85 | 3,028 | -0.73(-3.23%) |
Jul 27, 2010 | 22.85 | 22.92 | 22.27 | 22.58 | 1,136,312 | +0.06(+0.27%) |
Jul 26, 2010 | 21.31 | 22.55 | 21.07 | 22.52 | 1,951,644 | +1.34(+6.33%) |
Jul 23, 2010 | 20.88 | 21.47 | 20.66 | 21.18 | 946,883 | +0.21(+1.00%) |
Jul 22, 2010 | 20.71 | 21.15 | 20.61 | 20.97 | 963 | +0.65(+3.20%) |
Jul 21, 2010 | 20.99 | 21.13 | 20.19 | 20.32 | 1,319,511 | -0.55(-2.64%) |
Jul 20, 2010 | 19.57 | 20.90 | 19.26 | 20.87 | 1,126,631 | +0.95(+4.77%) |
Jul 19, 2010 | 19.83 | 20.06 | 19.52 | 19.92 | 597,120 | +0.12(+0.61%) |
Jul 16, 2010 | 19.80 | 20.20 | 19.59 | 19.80 | 1,238,904 | +0.01(+0.05%) |
Jul 15, 2010 | 20.50 | 20.51 | 19.72 | 19.79 | 784,100 | -0.65(-3.18%) |
Jul 14, 2010 | 20.20 | 20.60 | 20.13 | 20.44 | 796,583 | +0.07(+0.34%) |
Jul 13, 2010 | 20.37 | 20.49 | 19.69 | 20.37 | 7,401 | +0.59(+2.98%) |
Jul 12, 2010 | 20.19 | 20.31 | 19.60 | 19.78 | 511,200 | -0.49(-2.42%) |
Jul 09, 2010 | 20.27 | 20.35 | 19.56 | 20.27 | 803,289 | +0.63(+3.21%) |
Jul 08, 2010 | 19.64 | 19.84 | 19.25 | 19.64 | 2,249 | +0.35(+1.81%) |
Jul 07, 2010 | 18.56 | 19.32 | 18.40 | 19.29 | 1,027,085 | +0.86(+4.67%) |
Jul 06, 2010 | 18.43 | 19.37 | 18.27 | 18.43 | 3,785 | -0.53(-2.80%) |
Jul 02, 2010 | 18.96 | 19.51 | 18.82 | 18.96 | 947,065 | -0.32(-1.66%) |