Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.94 | 33.39 | 31.59 | 33.02 | 614,369 | +1.15(+3.61%) |
Sep 29, 2010 | 31.12 | 31.89 | 30.81 | 31.87 | 245,531 | +0.56(+1.79%) |
Sep 28, 2010 | 31.16 | 31.40 | 30.24 | 31.31 | 161,331 | +0.32(+1.03%) |
Sep 27, 2010 | 31.29 | 31.40 | 30.81 | 30.99 | 150,227 | -0.20(-0.64%) |
Sep 24, 2010 | 30.53 | 31.19 | 30.29 | 31.19 | 236,581 | +0.99(+3.28%) |
Sep 23, 2010 | 30.22 | 30.44 | 29.72 | 30.20 | 290,241 | -0.08(-0.26%) |
Sep 22, 2010 | 30.59 | 30.92 | 30.17 | 30.28 | 196,231 | -0.51(-1.66%) |
Sep 21, 2010 | 30.24 | 31.15 | 30.15 | 30.79 | 260,846 | +0.77(+2.56%) |
Sep 20, 2010 | 28.75 | 30.19 | 28.35 | 30.02 | 299,560 | +1.34(+4.67%) |
Sep 17, 2010 | 29.64 | 29.66 | 28.44 | 28.68 | 773,229 | -0.07(-0.24%) |
Sep 15, 2010 | 28.72 | 29.10 | 28.56 | 28.75 | 191,292 | -0.17(-0.59%) |
Sep 14, 2010 | 29.19 | 29.56 | 28.62 | 28.92 | 389,610 | -0.26(-0.89%) |
Sep 13, 2010 | 28.36 | 29.65 | 28.21 | 29.18 | 496,899 | +1.06(+3.77%) |
Sep 10, 2010 | 28.00 | 28.32 | 27.80 | 28.12 | 203,777 | -0.19(-0.67%) |
Sep 09, 2010 | 28.66 | 28.97 | 28.13 | 28.31 | 368,669 | +0.06(+0.21%) |
Sep 08, 2010 | 27.70 | 28.68 | 27.40 | 28.25 | 550,512 | +0.64(+2.32%) |
Sep 07, 2010 | 27.52 | 27.93 | 27.27 | 27.61 | 382,941 | -0.10(-0.36%) |
Sep 03, 2010 | 27.94 | 28.15 | 27.17 | 27.71 | 350,162 | +0.04(+0.14%) |
Sep 02, 2010 | 27.54 | 28.39 | 27.38 | 27.67 | 676,662 | +0.22(+0.80%) |
Sep 01, 2010 | 27.40 | 27.82 | 27.02 | 27.45 | 491,696 | +0.51(+1.89%) |
Aug 31, 2010 | 27.09 | 27.28 | 26.67 | 26.94 | 597,691 | -0.25(-0.92%) |
Aug 30, 2010 | 27.72 | 28.26 | 27.17 | 27.19 | 349,297 | -0.67(-2.40%) |
Aug 27, 2010 | 28.17 | 28.52 | 27.41 | 27.86 | 304,609 | +0.05(+0.18%) |
Aug 26, 2010 | 28.37 | 28.81 | 27.75 | 27.81 | 285,807 | -0.53(-1.87%) |
Aug 25, 2010 | 27.87 | 28.40 | 27.53 | 28.34 | 752,584 | +0.48(+1.72%) |
Aug 24, 2010 | 28.31 | 28.79 | 27.08 | 27.86 | 597,309 | -0.85(-2.96%) |
Aug 23, 2010 | 29.60 | 29.70 | 28.34 | 28.71 | 361,197 | -0.80(-2.71%) |
Aug 20, 2010 | 30.75 | 30.75 | 28.93 | 29.51 | 662,624 | -1.14(-3.72%) |
Aug 19, 2010 | 30.09 | 30.98 | 29.20 | 30.65 | 911,956 | -0.53(-1.70%) |
Aug 18, 2010 | 31.43 | 31.56 | 30.61 | 31.18 | 486,457 | -0.19(-0.61%) |
Aug 17, 2010 | 30.61 | 32.25 | 30.11 | 31.37 | 1,208,648 | +0.24(+0.77%) |
Aug 16, 2010 | 29.40 | 31.47 | 28.87 | 31.13 | 1,141,369 | +1.67(+5.67%) |
Aug 13, 2010 | 28.76 | 29.55 | 28.16 | 29.46 | 489,815 | +0.60(+2.08%) |
Aug 12, 2010 | 27.26 | 29.68 | 27.06 | 28.86 | 714,197 | +1.10(+3.96%) |
Aug 11, 2010 | 26.88 | 27.78 | 26.54 | 27.76 | 599,122 | +0.35(+1.28%) |
Aug 10, 2010 | 26.68 | 27.83 | 26.40 | 27.41 | 551,416 | +0.51(+1.90%) |
Aug 09, 2010 | 25.95 | 27.20 | 25.95 | 26.90 | 554,066 | +1.11(+4.30%) |
Aug 06, 2010 | 25.75 | 26.28 | 25.18 | 25.79 | 557,603 | -0.45(-1.71%) |
Aug 05, 2010 | 26.79 | 26.79 | 25.95 | 26.24 | 392,093 | -0.76(-2.81%) |
Aug 04, 2010 | 26.93 | 27.59 | 26.82 | 27.00 | 197,702 | +0.13(+0.48%) |
Aug 03, 2010 | 26.88 | 27.71 | 26.52 | 26.87 | 400,062 | -0.04(-0.15%) |
Aug 02, 2010 | 28.11 | 28.30 | 26.61 | 26.91 | 411,725 | -0.86(-3.10%) |
Jul 30, 2010 | 25.78 | 28.18 | 25.37 | 27.77 | 777,759 | +1.61(+6.15%) |
Jul 29, 2010 | 27.05 | 27.31 | 25.96 | 26.16 | 700,470 | -0.84(-3.11%) |
Jul 28, 2010 | 27.45 | 27.82 | 26.57 | 27.00 | 631,647 | -0.65(-2.35%) |
Jul 27, 2010 | 26.75 | 28.34 | 26.50 | 27.65 | 1,000,524 | +0.65(+2.41%) |
Jul 26, 2010 | 27.01 | 27.77 | 26.38 | 27.00 | 681,516 | -0.01(-0.04%) |
Jul 23, 2010 | 26.00 | 28.00 | 25.70 | 27.01 | 3,133,193 | +4.95(+22.44%) |
Jul 22, 2010 | 22.46 | 22.59 | 21.51 | 22.06 | 1,747,876 | +0.01(+0.05%) |
Jul 21, 2010 | 22.87 | 23.16 | 21.64 | 22.05 | 1,449,072 | -0.75(-3.29%) |
Jul 20, 2010 | 22.31 | 22.87 | 22.04 | 22.80 | 824,437 | +0.09(+0.40%) |
Jul 19, 2010 | 23.00 | 23.19 | 22.51 | 22.71 | 554,073 | -0.16(-0.70%) |
Jul 16, 2010 | 23.88 | 23.88 | 22.48 | 22.87 | 958,871 | -1.19(-4.95%) |
Jul 15, 2010 | 24.75 | 24.95 | 23.92 | 24.06 | 975,792 | -0.74(-2.98%) |
Jul 14, 2010 | 24.90 | 25.10 | 24.54 | 24.80 | 455,888 | -0.16(-0.64%) |
Jul 13, 2010 | 24.95 | 25.14 | 24.66 | 24.96 | 719,107 | +0.41(+1.67%) |
Jul 12, 2010 | 24.63 | 24.97 | 24.52 | 24.55 | 343,209 | -0.22(-0.89%) |
Jul 09, 2010 | 24.66 | 24.98 | 23.63 | 24.77 | 513,894 | +0.15(+0.61%) |
Jul 08, 2010 | 25.04 | 25.04 | 24.20 | 24.62 | 377,814 | -0.02(-0.08%) |
Jul 07, 2010 | 23.91 | 24.73 | 23.89 | 24.64 | 457,256 | +0.82(+3.44%) |
Jul 06, 2010 | 24.18 | 24.85 | 23.62 | 23.82 | 638,923 | -0.09(-0.38%) |
Jul 02, 2010 | 25.08 | 25.08 | 23.58 | 23.91 | 882,268 | -0.92(-3.71%) |