Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.87 | 30.51 | 28.71 | 29.09 | 333,864 | -0.64(-2.14%) |
Sep 29, 2010 | 29.12 | 29.99 | 29.12 | 29.73 | 249,328 | +0.42(+1.42%) |
Sep 28, 2010 | 29.89 | 29.97 | 29.08 | 29.31 | 369,741 | -0.46(-1.54%) |
Sep 27, 2010 | 30.54 | 30.73 | 29.69 | 29.77 | 250,363 | -0.69(-2.25%) |
Sep 24, 2010 | 29.42 | 30.63 | 29.42 | 30.45 | 242,078 | +1.37(+4.72%) |
Sep 23, 2010 | 29.62 | 30.00 | 29.02 | 29.08 | 216,059 | -0.91(-3.05%) |
Sep 22, 2010 | 30.09 | 30.48 | 29.86 | 30.00 | 148,189 | -0.26(-0.85%) |
Sep 21, 2010 | 30.25 | 30.86 | 29.83 | 30.25 | 133,424 | -0.12(-0.39%) |
Sep 20, 2010 | 29.79 | 31.04 | 29.70 | 30.37 | 265,264 | +0.66(+2.21%) |
Sep 17, 2010 | 30.30 | 30.32 | 29.39 | 29.72 | 271,828 | -0.64(-2.10%) |
Sep 15, 2010 | 29.39 | 30.47 | 29.34 | 30.35 | 338,957 | +0.92(+3.14%) |
Sep 14, 2010 | 28.91 | 29.79 | 28.65 | 29.43 | 188,107 | +0.51(+1.75%) |
Sep 13, 2010 | 28.73 | 29.37 | 28.67 | 28.92 | 248,312 | +0.58(+2.03%) |
Sep 10, 2010 | 28.38 | 28.61 | 27.86 | 28.34 | 159,163 | +0.02(+0.07%) |
Sep 09, 2010 | 28.90 | 29.19 | 28.14 | 28.32 | 206,384 | -0.21(-0.73%) |
Sep 08, 2010 | 28.78 | 29.01 | 28.49 | 28.53 | 337,792 | -0.08(-0.28%) |
Sep 07, 2010 | 28.85 | 29.80 | 28.57 | 28.61 | 444,200 | -0.08(-0.28%) |
Sep 03, 2010 | 28.36 | 28.80 | 27.86 | 28.69 | 183,668 | +0.76(+2.70%) |
Sep 02, 2010 | 27.61 | 28.14 | 27.44 | 27.94 | 170,085 | +0.15(+0.54%) |
Sep 01, 2010 | 26.91 | 27.94 | 26.77 | 27.79 | 327,115 | +1.39(+5.27%) |
Aug 31, 2010 | 26.36 | 26.74 | 26.19 | 26.40 | 214,314 | -0.05(-0.19%) |
Aug 30, 2010 | 26.62 | 26.90 | 26.20 | 26.45 | 250,548 | -0.43(-1.59%) |
Aug 27, 2010 | 25.91 | 26.90 | 25.77 | 26.87 | 481,264 | +1.35(+5.30%) |
Aug 26, 2010 | 25.92 | 26.08 | 25.32 | 25.52 | 334,652 | -0.37(-1.42%) |
Aug 25, 2010 | 25.95 | 25.99 | 25.32 | 25.89 | 402,674 | -0.34(-1.29%) |
Aug 24, 2010 | 26.93 | 27.04 | 25.85 | 26.23 | 376,199 | -0.96(-3.55%) |
Aug 23, 2010 | 27.91 | 28.16 | 27.12 | 27.19 | 107,042 | -0.58(-2.08%) |
Aug 20, 2010 | 27.88 | 28.26 | 27.16 | 27.77 | 168,656 | -0.30(-1.06%) |
Aug 19, 2010 | 28.78 | 28.88 | 27.75 | 28.07 | 173,031 | -0.91(-3.16%) |
Aug 18, 2010 | 29.23 | 29.30 | 28.71 | 28.98 | 130,879 | -0.37(-1.25%) |
Aug 17, 2010 | 29.00 | 29.79 | 28.61 | 29.35 | 158,063 | +0.75(+2.61%) |
Aug 16, 2010 | 28.16 | 28.88 | 28.14 | 28.60 | 149,479 | +0.25(+0.88%) |
Aug 13, 2010 | 28.80 | 28.83 | 28.31 | 28.35 | 128,559 | -0.64(-2.19%) |
Aug 12, 2010 | 28.59 | 29.32 | 28.25 | 28.99 | 158,075 | -0.05(-0.17%) |
Aug 11, 2010 | 30.44 | 30.44 | 28.69 | 29.04 | 473,959 | -1.73(-5.62%) |
Aug 10, 2010 | 31.45 | 31.76 | 30.63 | 30.77 | 264,326 | -1.13(-3.55%) |
Aug 09, 2010 | 31.99 | 32.07 | 31.70 | 31.90 | 307,298 | +0.15(+0.47%) |
Aug 06, 2010 | 31.72 | 32.15 | 31.03 | 31.75 | 219,210 | -0.56(-1.72%) |
Aug 05, 2010 | 32.29 | 32.40 | 31.42 | 32.31 | 325,120 | -0.64(-1.93%) |
Aug 04, 2010 | 32.49 | 33.00 | 32.21 | 32.95 | 186,185 | +0.55(+1.69%) |
Aug 03, 2010 | 32.48 | 32.88 | 31.92 | 32.40 | 184,073 | -0.26(-0.79%) |
Aug 02, 2010 | 32.40 | 32.99 | 32.15 | 32.66 | 185,184 | +0.70(+2.18%) |
Jul 30, 2010 | 31.41 | 32.01 | 31.26 | 31.96 | 184,429 | +0.06(+0.19%) |
Jul 29, 2010 | 31.90 | 32.28 | 31.33 | 31.90 | 258,550 | +0.38(+1.20%) |
Jul 28, 2010 | 31.46 | 31.91 | 31.29 | 31.53 | 181,401 | -0.06(-0.19%) |
Jul 27, 2010 | 32.09 | 32.69 | 31.37 | 31.59 | 257,329 | -0.18(-0.56%) |
Jul 26, 2010 | 31.70 | 32.41 | 31.25 | 31.76 | 301,731 | +0.27(+0.85%) |
Jul 23, 2010 | 30.20 | 31.84 | 29.81 | 31.50 | 354,896 | +1.25(+4.14%) |
Jul 22, 2010 | 30.42 | 30.81 | 29.77 | 30.24 | 1,095,839 | -1.57(-4.94%) |
Jul 21, 2010 | 32.74 | 32.80 | 31.79 | 31.81 | 191,448 | -0.77(-2.35%) |
Jul 20, 2010 | 31.60 | 32.62 | 31.38 | 32.58 | 206,159 | +0.50(+1.55%) |
Jul 19, 2010 | 32.16 | 32.34 | 31.69 | 32.08 | 91,742 | +0.13(+0.40%) |
Jul 16, 2010 | 31.96 | 32.77 | 31.79 | 31.95 | 264,700 | -0.31(-0.96%) |
Jul 15, 2010 | 32.16 | 32.38 | 31.52 | 32.26 | 205,804 | +0.04(+0.12%) |
Jul 14, 2010 | 32.55 | 32.57 | 31.80 | 32.22 | 206,256 | -0.28(-0.86%) |
Jul 13, 2010 | 31.67 | 32.61 | 31.54 | 32.50 | 263,123 | +1.34(+4.31%) |
Jul 12, 2010 | 31.11 | 31.73 | 30.87 | 31.16 | 95,258 | -0.06(-0.19%) |
Jul 09, 2010 | 30.66 | 31.33 | 30.58 | 31.22 | 195,757 | +0.48(+1.55%) |
Jul 08, 2010 | 30.75 | 31.41 | 30.55 | 30.74 | 374,151 | +0.38(+1.25%) |
Jul 07, 2010 | 29.24 | 30.45 | 29.24 | 30.36 | 241,896 | +1.15(+3.94%) |
Jul 06, 2010 | 30.37 | 30.40 | 29.00 | 29.21 | 251,298 | -0.45(-1.51%) |
Jul 02, 2010 | 30.78 | 30.78 | 29.45 | 29.66 | 120,474 | -0.81(-2.64%) |