Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.75 | 30.06 | 29.61 | 29.87 | 109,256 | +0.20(+0.69%) |
Sep 29, 2010 | 29.41 | 29.75 | 29.33 | 29.66 | 68,502 | +0.12(+0.40%) |
Sep 28, 2010 | 29.18 | 29.59 | 28.74 | 29.55 | 112,372 | +0.52(+1.79%) |
Sep 27, 2010 | 29.25 | 29.39 | 28.89 | 29.03 | 45,883 | -0.16(-0.56%) |
Sep 24, 2010 | 28.92 | 29.29 | 28.70 | 29.19 | 59,012 | +0.68(+2.40%) |
Sep 23, 2010 | 28.48 | 29.00 | 28.37 | 28.51 | 72,231 | -0.20(-0.71%) |
Sep 22, 2010 | 28.63 | 28.95 | 28.60 | 28.71 | 65,814 | -0.10(-0.35%) |
Sep 21, 2010 | 28.90 | 29.20 | 28.67 | 28.81 | 45,591 | -0.03(-0.11%) |
Sep 20, 2010 | 28.21 | 28.92 | 28.06 | 28.85 | 62,306 | +0.79(+2.80%) |
Sep 17, 2010 | 28.47 | 28.47 | 27.95 | 28.06 | 107,261 | -0.43(-1.52%) |
Sep 15, 2010 | 28.05 | 28.62 | 27.94 | 28.49 | 31,992 | +0.40(+1.43%) |
Sep 14, 2010 | 28.20 | 28.47 | 28.04 | 28.09 | 38,425 | -0.11(-0.39%) |
Sep 13, 2010 | 28.04 | 28.40 | 27.92 | 28.20 | 51,848 | +0.48(+1.73%) |
Sep 10, 2010 | 28.02 | 28.26 | 27.67 | 27.72 | 45,940 | -0.27(-0.98%) |
Sep 09, 2010 | 28.26 | 28.26 | 27.65 | 28.00 | 32,490 | +0.16(+0.59%) |
Sep 08, 2010 | 28.07 | 28.30 | 27.71 | 27.83 | 38,499 | -0.09(-0.31%) |
Sep 07, 2010 | 28.17 | 28.33 | 27.83 | 27.92 | 71,932 | -0.38(-1.33%) |
Sep 03, 2010 | 28.63 | 28.63 | 28.10 | 28.30 | 70,122 | +0.04(+0.14%) |
Sep 02, 2010 | 28.47 | 28.54 | 27.92 | 28.26 | 61,007 | -0.02(-0.08%) |
Sep 01, 2010 | 27.99 | 28.48 | 27.56 | 28.28 | 112,739 | +0.66(+2.39%) |
Aug 31, 2010 | 27.40 | 27.66 | 27.33 | 27.62 | 134,521 | +0.21(+0.77%) |
Aug 30, 2010 | 27.92 | 27.92 | 27.34 | 27.41 | 64,786 | -0.64(-2.30%) |
Aug 27, 2010 | 27.88 | 28.08 | 27.31 | 28.05 | 55,023 | +0.45(+1.62%) |
Aug 26, 2010 | 27.88 | 27.97 | 27.54 | 27.61 | 47,179 | -0.12(-0.42%) |
Aug 25, 2010 | 27.25 | 27.86 | 27.25 | 27.72 | 67,714 | +0.24(+0.89%) |
Aug 24, 2010 | 26.95 | 27.83 | 26.94 | 27.48 | 53,202 | +0.17(+0.63%) |
Aug 23, 2010 | 27.97 | 27.97 | 27.29 | 27.31 | 59,728 | -0.48(-1.72%) |
Aug 20, 2010 | 27.49 | 27.95 | 27.27 | 27.79 | 92,970 | +0.15(+0.54%) |
Aug 19, 2010 | 27.75 | 28.07 | 27.26 | 27.64 | 110,048 | -0.15(-0.54%) |
Aug 18, 2010 | 27.57 | 28.05 | 27.43 | 27.79 | 54,297 | +0.13(+0.48%) |
Aug 17, 2010 | 27.79 | 27.84 | 27.30 | 27.65 | 90,771 | +0.22(+0.80%) |
Aug 16, 2010 | 27.31 | 27.57 | 27.02 | 27.43 | 64,999 | +0.05(+0.20%) |
Aug 13, 2010 | 27.90 | 27.90 | 27.35 | 27.38 | 54,350 | -0.65(-2.33%) |
Aug 12, 2010 | 27.08 | 28.12 | 26.80 | 28.03 | 119,215 | +0.47(+1.71%) |
Aug 11, 2010 | 27.53 | 27.68 | 27.30 | 27.56 | 126,591 | -0.53(-1.87%) |
Aug 10, 2010 | 28.27 | 28.36 | 27.82 | 28.08 | 51,110 | -0.34(-1.19%) |
Aug 09, 2010 | 28.31 | 28.52 | 28.06 | 28.42 | 47,630 | +0.35(+1.23%) |
Aug 06, 2010 | 27.81 | 28.11 | 27.51 | 28.08 | 55,187 | -0.02(-0.06%) |
Aug 05, 2010 | 28.48 | 28.48 | 28.08 | 28.09 | 36,387 | -0.65(-2.27%) |
Aug 04, 2010 | 28.52 | 28.94 | 28.46 | 28.74 | 35,536 | +0.31(+1.08%) |
Aug 03, 2010 | 28.31 | 28.69 | 28.16 | 28.44 | 65,480 | -0.09(-0.30%) |
Aug 02, 2010 | 28.96 | 28.96 | 28.29 | 28.52 | 110,396 | -0.03(-0.11%) |
Jul 30, 2010 | 28.56 | 28.97 | 27.97 | 28.56 | 84,764 | -0.47(-1.62%) |
Jul 29, 2010 | 29.07 | 29.25 | 28.48 | 29.03 | 64,016 | +0.16(+0.57%) |
Jul 28, 2010 | 29.25 | 29.25 | 28.76 | 28.86 | 63,067 | -0.43(-1.47%) |
Jul 27, 2010 | 29.44 | 29.45 | 28.93 | 29.29 | 96,531 | +0.14(+0.48%) |
Jul 26, 2010 | 28.78 | 29.18 | 28.48 | 29.15 | 95,938 | +0.57(+2.01%) |
Jul 23, 2010 | 27.92 | 28.72 | 27.78 | 28.58 | 72,568 | +0.46(+1.65%) |
Jul 22, 2010 | 27.96 | 28.30 | 27.65 | 28.12 | 128,654 | +0.49(+1.79%) |
Jul 21, 2010 | 28.27 | 28.45 | 27.54 | 27.62 | 79,457 | -0.53(-1.87%) |
Jul 20, 2010 | 27.37 | 28.15 | 27.27 | 28.15 | 54,201 | +0.38(+1.36%) |
Jul 19, 2010 | 27.46 | 27.81 | 27.20 | 27.77 | 88,167 | +0.49(+1.78%) |
Jul 16, 2010 | 27.74 | 27.87 | 27.20 | 27.28 | 118,298 | -0.75(-2.69%) |
Jul 15, 2010 | 28.22 | 28.25 | 27.59 | 28.04 | 86,739 | -0.23(-0.81%) |
Jul 14, 2010 | 28.56 | 28.59 | 28.09 | 28.27 | 90,908 | -0.13(-0.47%) |
Jul 13, 2010 | 28.16 | 28.47 | 28.05 | 28.40 | 123,658 | +0.48(+1.73%) |
Jul 12, 2010 | 27.98 | 28.28 | 27.84 | 27.91 | 53,509 | -0.16(-0.58%) |
Jul 09, 2010 | 27.77 | 28.23 | 27.77 | 28.08 | 106,594 | +0.34(+1.21%) |
Jul 08, 2010 | 27.17 | 27.77 | 26.74 | 27.74 | 203,829 | +1.30(+4.93%) |
Jul 07, 2010 | 26.49 | 26.64 | 26.13 | 26.44 | 192,270 | +0.14(+0.53%) |
Jul 06, 2010 | 26.92 | 27.12 | 26.13 | 26.30 | 105,604 | -0.35(-1.32%) |
Jul 02, 2010 | 26.57 | 26.74 | 26.26 | 26.65 | 49,280 | +0.27(+1.03%) |