Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.85 | 38.28 | 36.14 | 37.85 | 27,394 | +2.08(+5.82%) |
Sep 29, 2010 | 35.92 | 36.07 | 35.54 | 35.77 | 863 | -0.27(-0.74%) |
Sep 28, 2010 | 35.53 | 36.11 | 34.93 | 36.04 | 355 | +0.59(+1.66%) |
Sep 27, 2010 | 35.73 | 35.73 | 35.04 | 35.45 | 472,540 | -0.40(-1.11%) |
Sep 24, 2010 | 35.25 | 35.98 | 35.15 | 35.85 | 602,453 | +1.28(+3.69%) |
Sep 23, 2010 | 34.67 | 35.12 | 34.37 | 34.57 | 8,916 | -0.50(-1.43%) |
Sep 22, 2010 | 35.56 | 35.93 | 34.56 | 35.07 | 714,101 | -0.55(-1.55%) |
Sep 21, 2010 | 36.03 | 36.11 | 35.35 | 35.62 | 995 | -0.34(-0.95%) |
Sep 20, 2010 | 35.41 | 36.07 | 35.22 | 35.96 | 503,925 | +0.80(+2.27%) |
Sep 17, 2010 | 35.17 | 35.53 | 35.04 | 35.17 | 628,628 | +0.29(+0.83%) |
Sep 15, 2010 | 34.77 | 34.93 | 34.42 | 34.88 | 758,370 | -0.07(-0.21%) |
Sep 14, 2010 | 35.17 | 35.25 | 34.78 | 34.95 | 3,847 | -0.22(-0.62%) |
Sep 13, 2010 | 34.46 | 35.30 | 34.41 | 35.17 | 399,164 | +1.09(+3.21%) |
Sep 10, 2010 | 34.42 | 34.53 | 33.80 | 34.07 | 482,760 | -0.33(-0.95%) |
Sep 09, 2010 | 34.69 | 34.73 | 34.14 | 34.40 | 871 | +0.28(+0.83%) |
Sep 08, 2010 | 34.14 | 34.72 | 34.07 | 34.11 | 570 | +0.00(+0.00%) |
Sep 07, 2010 | 35.13 | 35.13 | 34.03 | 34.11 | 2,947 | -1.21(-3.43%) |
Sep 03, 2010 | 34.61 | 35.33 | 34.51 | 35.33 | 1,469,564 | +1.38(+4.08%) |
Sep 02, 2010 | 32.34 | 34.09 | 32.34 | 33.94 | 8,309 | +1.37(+4.21%) |
Sep 01, 2010 | 31.42 | 32.63 | 31.27 | 32.57 | 1,133,323 | +1.73(+5.59%) |
Aug 31, 2010 | 30.82 | 31.58 | 30.75 | 30.84 | 18,594 | -0.65(-2.07%) |
Aug 30, 2010 | 32.07 | 32.26 | 31.45 | 31.50 | 677,018 | -0.67(-2.07%) |
Aug 27, 2010 | 32.16 | 32.27 | 31.08 | 32.16 | 1,039,907 | +0.49(+1.56%) |
Aug 26, 2010 | 32.37 | 32.72 | 31.63 | 31.67 | 1,860 | -0.57(-1.75%) |
Aug 25, 2010 | 31.14 | 32.38 | 30.98 | 32.24 | 1,347 | +0.78(+2.49%) |
Aug 24, 2010 | 31.24 | 31.78 | 30.97 | 31.45 | 2,221 | -0.39(-1.23%) |
Aug 23, 2010 | 32.71 | 32.78 | 31.83 | 31.85 | 649,803 | -0.70(-2.16%) |
Aug 20, 2010 | 32.40 | 32.66 | 32.00 | 32.55 | 675,046 | -0.07(-0.20%) |
Aug 19, 2010 | 33.06 | 33.21 | 32.53 | 32.61 | 1,026 | -0.75(-2.24%) |
Aug 18, 2010 | 33.15 | 33.69 | 32.89 | 33.36 | 1,068 | +0.21(+0.63%) |
Aug 17, 2010 | 32.67 | 33.50 | 32.40 | 33.15 | 2,317 | +0.84(+2.60%) |
Aug 16, 2010 | 32.06 | 32.64 | 31.77 | 32.31 | 699,279 | +0.13(+0.41%) |
Aug 13, 2010 | 32.18 | 32.45 | 32.01 | 32.18 | 474,983 | -0.36(-1.09%) |
Aug 12, 2010 | 32.24 | 32.66 | 32.08 | 32.53 | 896,446 | -0.35(-1.06%) |
Aug 11, 2010 | 33.67 | 33.75 | 32.77 | 32.88 | 614,057 | -1.54(-4.47%) |
Aug 10, 2010 | 34.75 | 34.93 | 33.93 | 34.42 | 745,128 | -0.81(-2.30%) |
Aug 09, 2010 | 34.65 | 35.26 | 34.56 | 35.23 | 605,575 | +0.89(+2.60%) |
Aug 06, 2010 | 34.34 | 34.39 | 33.56 | 34.34 | 1,206,819 | -0.41(-1.19%) |
Aug 05, 2010 | 34.90 | 35.32 | 34.69 | 34.75 | 651,401 | -0.55(-1.56%) |
Aug 04, 2010 | 34.85 | 35.35 | 34.76 | 35.30 | 3,275 | +0.61(+1.76%) |
Aug 03, 2010 | 35.04 | 35.30 | 34.61 | 34.69 | 1,926 | -0.64(-1.81%) |
Aug 02, 2010 | 35.51 | 35.63 | 35.12 | 35.33 | 754,159 | +0.54(+1.56%) |
Jul 30, 2010 | 34.79 | 34.88 | 33.37 | 34.79 | 1,232,894 | +0.64(+1.87%) |
Jul 29, 2010 | 35.03 | 35.28 | 33.87 | 34.15 | 13,206 | -0.56(-1.61%) |
Jul 28, 2010 | 34.93 | 35.24 | 34.44 | 34.71 | 732,524 | -0.30(-0.87%) |
Jul 27, 2010 | 36.86 | 36.86 | 34.80 | 35.01 | 6,277 | -1.07(-2.95%) |
Jul 26, 2010 | 35.35 | 36.11 | 35.04 | 36.08 | 871,028 | +0.73(+2.07%) |
Jul 23, 2010 | 34.73 | 35.48 | 34.71 | 35.35 | 1,263,305 | +0.54(+1.56%) |
Jul 22, 2010 | 34.70 | 35.09 | 34.51 | 34.80 | 2,343 | +0.62(+1.80%) |
Jul 21, 2010 | 35.67 | 37.26 | 33.74 | 34.19 | 3,105,664 | +0.51(+1.53%) |
Jul 20, 2010 | 32.35 | 33.77 | 32.11 | 33.67 | 1,347 | +0.80(+2.45%) |
Jul 19, 2010 | 32.60 | 33.19 | 32.35 | 32.87 | 697,322 | +0.34(+1.05%) |
Jul 16, 2010 | 32.53 | 33.74 | 32.48 | 32.53 | 1,324,696 | -1.43(-4.21%) |
Jul 15, 2010 | 34.10 | 34.24 | 33.39 | 33.96 | 643,584 | -0.25(-0.74%) |
Jul 14, 2010 | 34.27 | 34.53 | 33.77 | 34.21 | 370 | -0.28(-0.82%) |
Jul 13, 2010 | 34.50 | 34.61 | 33.97 | 34.49 | 233 | +0.66(+1.95%) |
Jul 12, 2010 | 34.00 | 34.37 | 33.53 | 33.83 | 654,217 | -0.26(-0.77%) |
Jul 09, 2010 | 34.09 | 34.09 | 33.28 | 34.09 | 1,002,328 | +0.42(+1.25%) |
Jul 08, 2010 | 33.89 | 33.89 | 33.20 | 33.67 | 809 | +0.30(+0.89%) |
Jul 07, 2010 | 31.50 | 33.41 | 31.32 | 33.38 | 1,421,333 | +2.04(+6.50%) |
Jul 06, 2010 | 31.88 | 32.13 | 30.91 | 31.34 | 3,978 | +0.33(+1.08%) |
Jul 02, 2010 | 31.00 | 31.45 | 30.70 | 31.00 | 1,520,555 | -0.24(-0.77%) |