Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.88 | 34.33 | 33.52 | 33.88 | 12,528 | +0.19(+0.57%) |
Sep 29, 2010 | 33.27 | 34.05 | 33.23 | 33.69 | 457,036 | +0.24(+0.72%) |
Sep 28, 2010 | 33.40 | 33.52 | 32.73 | 33.45 | 430 | +0.14(+0.42%) |
Sep 27, 2010 | 33.99 | 33.99 | 33.27 | 33.30 | 281,886 | -0.87(-2.53%) |
Sep 24, 2010 | 33.63 | 34.41 | 33.63 | 34.17 | 411,634 | +0.85(+2.55%) |
Sep 23, 2010 | 33.25 | 33.75 | 32.97 | 33.32 | 1,786 | -0.59(-1.74%) |
Sep 22, 2010 | 33.81 | 34.01 | 33.22 | 33.91 | 482,352 | -0.06(-0.17%) |
Sep 21, 2010 | 34.53 | 34.85 | 33.95 | 33.97 | 630,724 | -0.52(-1.51%) |
Sep 20, 2010 | 33.84 | 34.55 | 33.53 | 34.49 | 666,616 | +0.72(+2.12%) |
Sep 17, 2010 | 33.77 | 33.99 | 32.55 | 33.77 | 855,298 | +0.76(+2.30%) |
Sep 15, 2010 | 32.58 | 33.17 | 32.30 | 33.02 | 571,988 | +0.55(+1.69%) |
Sep 14, 2010 | 32.53 | 32.98 | 32.41 | 32.47 | 290,334 | -0.12(-0.37%) |
Sep 13, 2010 | 33.15 | 33.16 | 32.30 | 32.59 | 375,924 | -0.33(-1.00%) |
Sep 10, 2010 | 32.30 | 33.05 | 32.30 | 32.91 | 561,788 | +0.70(+2.17%) |
Sep 09, 2010 | 32.00 | 32.58 | 31.99 | 32.22 | 635,904 | +0.51(+1.61%) |
Sep 08, 2010 | 31.40 | 31.75 | 31.34 | 31.70 | 503,332 | +0.42(+1.36%) |
Sep 07, 2010 | 31.36 | 31.96 | 31.18 | 31.28 | 1,454 | -0.12(-0.38%) |
Sep 03, 2010 | 31.52 | 31.75 | 31.20 | 31.40 | 376,838 | -0.02(-0.05%) |
Sep 02, 2010 | 31.02 | 32.00 | 30.85 | 31.41 | 724 | +0.32(+1.03%) |
Sep 01, 2010 | 30.61 | 31.27 | 30.42 | 31.09 | 508,106 | +0.78(+2.57%) |
Aug 31, 2010 | 30.30 | 30.77 | 30.16 | 30.32 | 1,400 | -0.41(-1.33%) |
Aug 30, 2010 | 30.46 | 31.00 | 30.36 | 30.73 | 332,314 | +0.17(+0.54%) |
Aug 27, 2010 | 30.56 | 30.86 | 30.34 | 30.56 | 696,584 | -0.09(-0.29%) |
Aug 26, 2010 | 30.44 | 30.95 | 30.27 | 30.65 | 1,018 | +0.27(+0.89%) |
Aug 25, 2010 | 30.25 | 30.55 | 29.68 | 30.38 | 1,008 | -0.03(-0.10%) |
Aug 24, 2010 | 30.32 | 31.04 | 30.20 | 30.41 | 4,096 | -0.25(-0.80%) |
Aug 23, 2010 | 31.00 | 31.10 | 30.62 | 30.66 | 517,448 | -0.22(-0.73%) |
Aug 20, 2010 | 30.66 | 30.96 | 30.15 | 30.88 | 562,034 | +0.10(+0.32%) |
Aug 19, 2010 | 31.04 | 31.38 | 30.50 | 30.78 | 1,524 | -0.44(-1.41%) |
Aug 18, 2010 | 31.32 | 31.54 | 30.94 | 31.22 | 15,748 | -0.07(-0.22%) |
Aug 17, 2010 | 30.75 | 31.39 | 30.63 | 31.29 | 2,430 | +0.71(+2.32%) |
Aug 16, 2010 | 30.05 | 30.61 | 29.64 | 30.58 | 653,132 | +0.36(+1.21%) |
Aug 13, 2010 | 30.21 | 30.45 | 29.95 | 30.21 | 540,652 | +0.21(+0.70%) |
Aug 12, 2010 | 29.79 | 30.27 | 29.15 | 30.00 | 608 | -0.12(-0.40%) |
Aug 11, 2010 | 30.88 | 30.95 | 30.07 | 30.12 | 4,412 | -1.20(-3.83%) |
Aug 10, 2010 | 31.38 | 31.93 | 30.95 | 31.32 | 1,882 | -0.44(-1.37%) |
Aug 09, 2010 | 32.04 | 32.09 | 31.29 | 31.76 | 576,144 | -0.18(-0.56%) |
Aug 06, 2010 | 31.94 | 32.08 | 31.29 | 31.94 | 478,312 | +0.12(+0.39%) |
Aug 05, 2010 | 32.41 | 32.62 | 31.63 | 31.82 | 576,352 | -0.06(-0.20%) |
Aug 04, 2010 | 31.85 | 32.49 | 31.24 | 31.88 | 200 | +0.43(+1.37%) |
Aug 03, 2010 | 31.37 | 31.57 | 31.16 | 31.45 | 712,946 | -0.11(-0.33%) |
Aug 02, 2010 | 31.73 | 31.83 | 31.02 | 31.55 | 859,702 | -0.02(-0.08%) |
Jul 30, 2010 | 31.58 | 31.89 | 31.13 | 31.58 | 334,250 | -0.22(-0.68%) |
Jul 29, 2010 | 31.98 | 32.28 | 31.17 | 31.80 | 361,840 | -0.02(-0.08%) |
Jul 28, 2010 | 31.82 | 32.56 | 31.62 | 31.82 | 1,636 | -0.85(-2.60%) |
Jul 27, 2010 | 33.05 | 33.20 | 32.40 | 32.67 | 299,934 | -0.16(-0.47%) |
Jul 26, 2010 | 32.17 | 32.87 | 32.17 | 32.83 | 410,976 | +0.63(+1.96%) |
Jul 23, 2010 | 31.70 | 32.25 | 31.48 | 32.20 | 409,260 | +0.43(+1.37%) |
Jul 22, 2010 | 31.59 | 32.08 | 31.47 | 31.76 | 328,026 | +0.50(+1.58%) |
Jul 21, 2010 | 31.40 | 31.70 | 31.01 | 31.27 | 554,726 | +0.11(+0.35%) |
Jul 20, 2010 | 30.28 | 31.21 | 30.27 | 31.16 | 467,220 | +0.62(+2.03%) |
Jul 19, 2010 | 30.90 | 31.05 | 30.41 | 30.54 | 823,686 | -0.20(-0.63%) |
Jul 16, 2010 | 30.73 | 32.25 | 30.50 | 30.73 | 1,359,998 | -1.54(-4.79%) |
Jul 15, 2010 | 33.47 | 33.47 | 32.10 | 32.27 | 861,786 | -1.09(-3.27%) |
Jul 14, 2010 | 32.88 | 33.42 | 32.52 | 33.37 | 812,190 | +0.32(+0.97%) |
Jul 13, 2010 | 33.05 | 33.17 | 32.28 | 33.05 | 3,998 | +0.73(+2.26%) |
Jul 12, 2010 | 32.29 | 32.42 | 32.06 | 32.31 | 496,674 | -0.13(-0.40%) |
Jul 09, 2010 | 32.45 | 32.97 | 32.33 | 32.45 | 408,446 | -0.15(-0.46%) |
Jul 08, 2010 | 32.59 | 33.26 | 32.48 | 32.59 | 1,414 | -0.30(-0.93%) |
Jul 07, 2010 | 31.90 | 32.95 | 31.57 | 32.90 | 753,294 | +1.22(+3.87%) |
Jul 06, 2010 | 31.68 | 33.51 | 31.46 | 31.68 | 2,860 | -1.43(-4.31%) |
Jul 02, 2010 | 33.10 | 33.61 | 32.85 | 33.10 | 345,414 | -0.16(-0.48%) |