Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.48 | 30.57 | 29.77 | 30.05 | 301,873 | -0.16(-0.53%) |
Sep 29, 2010 | 30.29 | 30.37 | 30.05 | 30.21 | 249,803 | -0.05(-0.16%) |
Sep 28, 2010 | 30.31 | 30.31 | 29.67 | 30.26 | 275,339 | +0.07(+0.23%) |
Sep 27, 2010 | 30.30 | 30.39 | 30.08 | 30.19 | 369,881 | -0.06(-0.20%) |
Sep 24, 2010 | 29.94 | 30.25 | 29.83 | 30.25 | 523,671 | +0.82(+2.78%) |
Sep 23, 2010 | 29.35 | 29.81 | 29.25 | 29.43 | 669,292 | -0.00(-0.00%) |
Sep 22, 2010 | 29.64 | 29.64 | 29.28 | 29.43 | 969,289 | -0.20(-0.67%) |
Sep 21, 2010 | 29.70 | 29.91 | 29.51 | 29.63 | 1,832,198 | -0.03(-0.10%) |
Sep 20, 2010 | 29.11 | 29.71 | 29.00 | 29.66 | 99,406 | +0.74(+2.55%) |
Sep 17, 2010 | 28.92 | 29.00 | 28.63 | 28.92 | 174,489 | +0.19(+0.66%) |
Sep 15, 2010 | 28.60 | 28.77 | 28.39 | 28.73 | 161,213 | +0.13(+0.45%) |
Sep 14, 2010 | 28.56 | 28.75 | 28.45 | 28.60 | 151,646 | -0.02(-0.07%) |
Sep 13, 2010 | 28.33 | 28.67 | 28.32 | 28.62 | 94,791 | +0.58(+2.06%) |
Sep 10, 2010 | 28.10 | 28.16 | 27.83 | 28.04 | 57,539 | +0.05(+0.18%) |
Sep 09, 2010 | 28.27 | 28.29 | 27.86 | 27.99 | 81,627 | -0.05(-0.18%) |
Sep 08, 2010 | 27.72 | 28.08 | 27.72 | 28.04 | 126,318 | +0.43(+1.57%) |
Sep 07, 2010 | 27.90 | 27.94 | 27.58 | 27.61 | 98,734 | -0.39(-1.41%) |
Sep 03, 2010 | 27.96 | 28.09 | 27.82 | 28.00 | 255,723 | +0.36(+1.30%) |
Sep 02, 2010 | 27.18 | 27.67 | 27.18 | 27.64 | 106,515 | +0.46(+1.69%) |
Sep 01, 2010 | 26.58 | 27.18 | 26.58 | 27.18 | 195,693 | +0.97(+3.69%) |
Aug 31, 2010 | 26.12 | 26.35 | 25.94 | 26.21 | 58,157 | -0.05(-0.19%) |
Aug 30, 2010 | 26.60 | 26.69 | 26.26 | 26.26 | 67,092 | -0.43(-1.61%) |
Aug 27, 2010 | 26.69 | 26.72 | 25.85 | 26.69 | 110,947 | +0.56(+2.14%) |
Aug 26, 2010 | 26.40 | 26.50 | 26.12 | 26.13 | 92,334 | -0.15(-0.57%) |
Aug 25, 2010 | 25.83 | 26.36 | 25.81 | 26.28 | 148,326 | +0.22(+0.84%) |
Aug 24, 2010 | 26.17 | 26.28 | 25.88 | 26.06 | 179,123 | -0.47(-1.77%) |
Aug 23, 2010 | 26.80 | 26.91 | 26.49 | 26.53 | 102,241 | -0.24(-0.89%) |
Aug 20, 2010 | 26.33 | 26.77 | 26.33 | 26.77 | 80,256 | +0.38(+1.44%) |
Aug 19, 2010 | 26.45 | 26.63 | 26.22 | 26.39 | 93,577 | -0.20(-0.75%) |
Aug 18, 2010 | 26.58 | 26.76 | 26.40 | 26.59 | 54,016 | -0.01(-0.04%) |
Aug 17, 2010 | 26.37 | 26.81 | 26.37 | 26.60 | 95,973 | +0.40(+1.51%) |
Aug 16, 2010 | 25.96 | 26.39 | 25.94 | 26.21 | 77,351 | +0.07(+0.28%) |
Aug 13, 2010 | 26.13 | 26.26 | 26.08 | 26.13 | 75,934 | -0.14(-0.53%) |
Aug 12, 2010 | 25.86 | 26.31 | 25.75 | 26.27 | 194,374 | -0.06(-0.23%) |
Aug 11, 2010 | 26.58 | 26.58 | 26.22 | 26.33 | 141,204 | -0.59(-2.19%) |
Aug 10, 2010 | 26.92 | 27.24 | 26.70 | 26.92 | 601 | -0.21(-0.77%) |
Aug 09, 2010 | 26.89 | 27.19 | 26.89 | 27.13 | 156,360 | +0.28(+1.04%) |
Aug 06, 2010 | 26.85 | 26.90 | 26.41 | 26.85 | 66,182 | -0.02(-0.07%) |
Aug 05, 2010 | 26.86 | 26.89 | 26.66 | 26.87 | 155,266 | -0.07(-0.26%) |
Aug 04, 2010 | 26.48 | 26.96 | 26.48 | 26.94 | 198,750 | +0.74(+2.82%) |
Aug 03, 2010 | 26.26 | 26.36 | 26.05 | 26.20 | 131,905 | +0.00(+0.00%) |
Aug 02, 2010 | 26.29 | 26.31 | 26.14 | 26.20 | 176,367 | +0.27(+1.04%) |
Jul 30, 2010 | 25.93 | 26.09 | 25.64 | 25.93 | 49,465 | +0.06(+0.23%) |
Jul 29, 2010 | 26.11 | 26.24 | 25.55 | 25.87 | 153,799 | -0.22(-0.84%) |
Jul 28, 2010 | 26.40 | 26.50 | 25.97 | 26.09 | 86,144 | -0.33(-1.25%) |
Jul 27, 2010 | 26.79 | 26.79 | 26.35 | 26.42 | 145,130 | -0.18(-0.68%) |
Jul 26, 2010 | 26.37 | 26.60 | 26.29 | 26.60 | 140,813 | +0.21(+0.79%) |
Jul 23, 2010 | 25.73 | 26.41 | 25.57 | 26.39 | 149,304 | +0.47(+1.81%) |
Jul 22, 2010 | 25.71 | 25.97 | 25.68 | 25.92 | 58,803 | +0.66(+2.61%) |
Jul 21, 2010 | 25.82 | 25.82 | 25.21 | 25.26 | 81,127 | -0.47(-1.82%) |
Jul 20, 2010 | 25.14 | 25.75 | 25.05 | 25.73 | 62,496 | +0.30(+1.18%) |
Jul 19, 2010 | 25.32 | 25.52 | 25.13 | 25.43 | 124,638 | +0.25(+0.99%) |
Jul 16, 2010 | 25.18 | 25.92 | 25.13 | 25.18 | 46,825 | -0.93(-3.55%) |
Jul 15, 2010 | 26.13 | 26.15 | 25.69 | 26.11 | 57,740 | -0.03(-0.11%) |
Jul 14, 2010 | 26.01 | 26.18 | 25.85 | 26.14 | 98,243 | +0.13(+0.50%) |
Jul 13, 2010 | 25.46 | 26.08 | 25.45 | 26.01 | 89,652 | +0.81(+3.21%) |
Jul 12, 2010 | 25.17 | 25.32 | 24.97 | 25.20 | 29,202 | +0.05(+0.20%) |
Jul 09, 2010 | 25.15 | 25.15 | 24.86 | 25.15 | 43,454 | +0.29(+1.16%) |
Jul 08, 2010 | 25.05 | 25.05 | 24.56 | 24.87 | 55,288 | +0.29(+1.18%) |
Jul 07, 2010 | 23.88 | 24.59 | 23.78 | 24.58 | 83,090 | +0.89(+3.77%) |
Jul 06, 2010 | 23.98 | 24.26 | 23.54 | 23.68 | 81,702 | +0.01(+0.04%) |
Jul 02, 2010 | 23.67 | 23.97 | 23.61 | 23.67 | 170,271 | -0.18(-0.75%) |