Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.93 | 27.98 | 27.76 | 27.76 | 131,100 | -0.10(-0.36%) |
Sep 29, 2010 | 27.92 | 27.99 | 27.83 | 27.86 | 101,213 | -0.04(-0.13%) |
Sep 28, 2010 | 27.96 | 27.96 | 27.75 | 27.89 | 165,192 | +0.04(+0.15%) |
Sep 27, 2010 | 27.92 | 27.97 | 27.79 | 27.85 | 203,548 | +0.01(+0.05%) |
Sep 24, 2010 | 27.79 | 27.90 | 27.60 | 27.83 | 96,110 | +0.27(+0.98%) |
Sep 23, 2010 | 27.61 | 27.76 | 27.56 | 27.56 | 246,633 | -0.14(-0.49%) |
Sep 22, 2010 | 27.79 | 27.82 | 27.65 | 27.70 | 68,159 | -0.03(-0.10%) |
Sep 21, 2010 | 27.81 | 27.88 | 27.69 | 27.73 | 135,798 | -0.04(-0.13%) |
Sep 20, 2010 | 27.65 | 27.87 | 27.65 | 27.76 | 172,363 | +0.01(+0.05%) |
Sep 17, 2010 | 27.75 | 27.83 | 27.71 | 27.75 | 59,012 | +0.06(+0.23%) |
Sep 15, 2010 | 27.61 | 27.71 | 27.56 | 27.68 | 106,379 | +0.06(+0.23%) |
Sep 14, 2010 | 27.57 | 27.75 | 27.49 | 27.62 | 742,174 | +0.01(+0.03%) |
Sep 13, 2010 | 27.63 | 27.67 | 27.39 | 27.61 | 56,453 | +0.29(+1.07%) |
Sep 10, 2010 | 27.46 | 27.50 | 27.32 | 27.32 | 109,968 | -0.11(-0.42%) |
Sep 09, 2010 | 27.38 | 27.81 | 27.30 | 27.43 | 181,431 | +0.08(+0.29%) |
Sep 08, 2010 | 27.21 | 27.38 | 27.18 | 27.36 | 350,050 | +0.19(+0.71%) |
Sep 07, 2010 | 27.14 | 27.25 | 27.07 | 27.16 | 41,988 | -0.01(-0.05%) |
Sep 03, 2010 | 27.38 | 27.38 | 27.12 | 27.18 | 72,032 | +0.08(+0.29%) |
Sep 02, 2010 | 27.11 | 27.11 | 26.92 | 27.10 | 60,205 | +0.11(+0.42%) |
Sep 01, 2010 | 26.71 | 27.04 | 26.41 | 26.98 | 76,676 | +0.33(+1.23%) |
Aug 31, 2010 | 26.75 | 26.80 | 26.48 | 26.66 | 126,043 | +0.01(+0.03%) |
Aug 30, 2010 | 26.77 | 26.88 | 26.55 | 26.65 | 65,426 | -0.22(-0.82%) |
Aug 27, 2010 | 26.87 | 26.87 | 26.53 | 26.87 | 47,095 | +0.28(+1.05%) |
Aug 26, 2010 | 26.66 | 26.71 | 26.53 | 26.59 | 57,251 | +0.02(+0.07%) |
Aug 25, 2010 | 26.56 | 26.62 | 26.36 | 26.57 | 67,433 | +0.07(+0.28%) |
Aug 24, 2010 | 26.69 | 26.78 | 26.48 | 26.50 | 656,741 | -0.31(-1.17%) |
Aug 23, 2010 | 27.40 | 27.40 | 26.80 | 26.81 | 70,901 | -0.09(-0.34%) |
Aug 20, 2010 | 27.00 | 27.02 | 26.69 | 26.91 | 86,668 | -0.14(-0.50%) |
Aug 19, 2010 | 27.03 | 27.15 | 26.85 | 27.04 | 153,020 | -0.11(-0.39%) |
Aug 18, 2010 | 27.06 | 27.15 | 26.91 | 27.15 | 85,756 | +0.19(+0.69%) |
Aug 17, 2010 | 26.94 | 27.17 | 26.89 | 26.96 | 98,174 | +0.16(+0.61%) |
Aug 16, 2010 | 26.78 | 26.91 | 26.68 | 26.80 | 57,199 | +0.10(+0.37%) |
Aug 13, 2010 | 26.70 | 26.93 | 26.70 | 26.70 | 63,532 | -0.11(-0.43%) |
Aug 12, 2010 | 26.68 | 26.98 | 26.61 | 26.81 | 153,140 | +0.09(+0.35%) |
Aug 11, 2010 | 26.88 | 26.91 | 26.65 | 26.72 | 53,955 | -0.35(-1.29%) |
Aug 10, 2010 | 27.18 | 27.35 | 26.99 | 27.07 | 52,016 | -0.14(-0.52%) |
Aug 09, 2010 | 27.53 | 27.69 | 27.17 | 27.21 | 47,840 | -0.05(-0.18%) |
Aug 06, 2010 | 27.26 | 27.33 | 26.96 | 27.26 | 118,937 | -0.10(-0.37%) |
Aug 05, 2010 | 27.24 | 27.45 | 27.18 | 27.36 | 51,952 | -0.07(-0.26%) |
Aug 04, 2010 | 27.30 | 27.48 | 27.30 | 27.43 | 97,453 | +0.09(+0.31%) |
Aug 03, 2010 | 27.25 | 27.68 | 27.23 | 27.35 | 167,156 | +0.23(+0.84%) |
Aug 02, 2010 | 27.21 | 27.33 | 27.06 | 27.12 | 132,520 | +0.19(+0.69%) |
Jul 30, 2010 | 26.93 | 27.61 | 26.92 | 26.93 | 88,796 | +0.01(+0.05%) |
Jul 29, 2010 | 27.27 | 27.34 | 26.92 | 26.92 | 242,476 | -0.23(-0.84%) |
Jul 28, 2010 | 27.23 | 27.28 | 27.04 | 27.15 | 39,251 | +0.01(+0.05%) |
Jul 27, 2010 | 27.41 | 27.49 | 27.11 | 27.13 | 115,768 | -0.12(-0.45%) |
Jul 26, 2010 | 27.01 | 27.37 | 27.01 | 27.26 | 585,680 | +0.14(+0.50%) |
Jul 23, 2010 | 26.98 | 27.12 | 26.81 | 27.12 | 91,504 | +0.16(+0.61%) |
Jul 22, 2010 | 26.63 | 27.01 | 26.63 | 26.96 | 92,714 | +0.34(+1.29%) |
Jul 21, 2010 | 26.96 | 26.96 | 26.45 | 26.61 | 121,731 | -0.23(-0.85%) |
Jul 20, 2010 | 26.56 | 26.88 | 26.44 | 26.84 | 757,296 | +0.36(+1.35%) |
Jul 19, 2010 | 26.61 | 26.61 | 26.36 | 26.48 | 166,094 | -0.06(-0.24%) |
Jul 16, 2010 | 26.55 | 26.68 | 26.44 | 26.55 | 378,418 | +0.06(+0.22%) |
Jul 15, 2010 | 26.51 | 26.63 | 26.43 | 26.49 | 46,282 | -0.13(-0.48%) |
Jul 14, 2010 | 26.55 | 26.63 | 26.46 | 26.62 | 63,768 | +0.19(+0.73%) |
Jul 13, 2010 | 26.08 | 26.43 | 26.08 | 26.43 | 48,097 | +0.21(+0.82%) |
Jul 12, 2010 | 25.95 | 26.24 | 25.95 | 26.21 | 34,729 | +0.17(+0.65%) |
Jul 09, 2010 | 26.04 | 26.13 | 25.88 | 26.04 | 27,972 | -0.01(-0.04%) |
Jul 08, 2010 | 25.91 | 26.08 | 25.77 | 26.06 | 107,229 | +0.21(+0.83%) |
Jul 07, 2010 | 25.45 | 25.95 | 25.45 | 25.84 | 158,075 | +0.32(+1.26%) |
Jul 06, 2010 | 25.71 | 25.81 | 25.45 | 25.52 | 79,069 | -0.04(-0.17%) |
Jul 02, 2010 | 25.56 | 25.80 | 25.28 | 25.56 | 40,001 | +0.00(+0.00%) |