Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.62 | 29.65 | 27.49 | 27.62 | 8,893 | -1.26(-4.38%) |
Sep 29, 2010 | 27.39 | 29.99 | 27.38 | 28.89 | 2,750,939 | +1.24(+4.48%) |
Sep 28, 2010 | 27.71 | 27.93 | 26.94 | 27.65 | 585 | +0.03(+0.10%) |
Sep 27, 2010 | 27.78 | 28.02 | 27.31 | 27.62 | 1,138,199 | +0.08(+0.28%) |
Sep 24, 2010 | 26.44 | 27.73 | 25.97 | 27.54 | 2,350,496 | +1.38(+5.28%) |
Sep 23, 2010 | 26.16 | 27.14 | 26.07 | 26.16 | 68,030 | -1.06(-3.88%) |
Sep 22, 2010 | 26.93 | 27.49 | 26.61 | 27.22 | 1,154,688 | +0.03(+0.10%) |
Sep 21, 2010 | 26.73 | 27.54 | 26.60 | 27.19 | 1,464,194 | +0.46(+1.71%) |
Sep 20, 2010 | 25.86 | 26.80 | 25.69 | 26.73 | 903,167 | +0.92(+3.55%) |
Sep 17, 2010 | 25.82 | 25.99 | 25.32 | 25.82 | 1,025,470 | +1.14(+4.64%) |
Sep 15, 2010 | 24.37 | 24.82 | 23.98 | 24.67 | 742,469 | -0.02(-0.08%) |
Sep 14, 2010 | 25.01 | 25.40 | 24.64 | 24.69 | 1,148,965 | -0.50(-1.97%) |
Sep 13, 2010 | 24.65 | 25.41 | 24.55 | 25.19 | 1,137,702 | +1.21(+5.05%) |
Sep 10, 2010 | 24.54 | 24.60 | 23.77 | 23.98 | 805,435 | -0.32(-1.33%) |
Sep 09, 2010 | 25.10 | 25.26 | 23.93 | 24.30 | 1,248,138 | -0.09(-0.35%) |
Sep 08, 2010 | 24.66 | 25.42 | 24.20 | 24.39 | 2,208,056 | -1.13(-4.41%) |
Sep 07, 2010 | 26.12 | 26.12 | 25.46 | 25.51 | 1,972 | -0.80(-3.04%) |
Sep 03, 2010 | 26.87 | 27.30 | 26.30 | 26.31 | 1,022,595 | +0.11(+0.44%) |
Sep 02, 2010 | 25.76 | 26.91 | 25.69 | 26.20 | 981 | +0.45(+1.74%) |
Sep 01, 2010 | 24.46 | 25.87 | 24.28 | 25.75 | 1,684,871 | +2.21(+9.40%) |
Aug 31, 2010 | 23.49 | 24.14 | 23.06 | 23.54 | 3,566 | -0.22(-0.94%) |
Aug 30, 2010 | 23.85 | 24.26 | 23.58 | 23.76 | 911,679 | +0.20(+0.87%) |
Aug 27, 2010 | 24.12 | 24.20 | 22.62 | 23.56 | 759,651 | +0.28(+1.19%) |
Aug 26, 2010 | 23.84 | 24.66 | 23.17 | 23.28 | 1,382 | -0.31(-1.29%) |
Aug 25, 2010 | 22.92 | 23.73 | 22.47 | 23.59 | 1,368 | +0.28(+1.19%) |
Aug 24, 2010 | 23.78 | 23.78 | 22.82 | 23.31 | 5,560 | -1.18(-4.83%) |
Aug 23, 2010 | 25.10 | 25.23 | 24.09 | 24.49 | 926,069 | -0.30(-1.19%) |
Aug 20, 2010 | 24.56 | 24.84 | 24.08 | 24.79 | 641,897 | -0.04(-0.15%) |
Aug 19, 2010 | 25.94 | 26.23 | 24.77 | 24.83 | 4,779 | -1.39(-5.31%) |
Aug 18, 2010 | 26.08 | 26.62 | 25.66 | 26.22 | 21,407 | +0.08(+0.29%) |
Aug 17, 2010 | 25.85 | 26.88 | 25.82 | 26.14 | 3,299 | +0.76(+3.01%) |
Aug 16, 2010 | 24.66 | 25.59 | 24.32 | 25.38 | 868,472 | +0.47(+1.88%) |
Aug 13, 2010 | 24.91 | 25.50 | 24.66 | 24.91 | 923,447 | -0.35(-1.40%) |
Aug 12, 2010 | 24.37 | 25.58 | 24.20 | 25.27 | 864,569 | +0.04(+0.15%) |
Aug 11, 2010 | 25.98 | 25.98 | 24.98 | 25.23 | 1,297,177 | -1.52(-5.67%) |
Aug 10, 2010 | 27.63 | 27.63 | 26.39 | 26.74 | 1,327,698 | -1.33(-4.72%) |
Aug 09, 2010 | 27.53 | 28.19 | 27.15 | 28.07 | 1,350,773 | +0.96(+3.55%) |
Aug 06, 2010 | 27.11 | 27.20 | 25.92 | 27.11 | 1,571,805 | +0.29(+1.07%) |
Aug 05, 2010 | 26.30 | 27.31 | 25.81 | 26.82 | 1,483,108 | +0.35(+1.33%) |
Aug 04, 2010 | 27.06 | 27.63 | 26.16 | 26.47 | 1,498,093 | -0.39(-1.46%) |
Aug 03, 2010 | 27.81 | 27.88 | 26.52 | 26.86 | 1,597,951 | -1.33(-4.70%) |
Aug 02, 2010 | 27.27 | 28.35 | 26.71 | 28.18 | 2,906,628 | +1.87(+7.10%) |
Jul 30, 2010 | 26.31 | 27.63 | 24.15 | 26.31 | 3,383,197 | +1.55(+6.28%) |
Jul 29, 2010 | 23.44 | 25.33 | 23.25 | 24.76 | 2,337,161 | +1.75(+7.63%) |
Jul 28, 2010 | 23.01 | 23.59 | 22.78 | 23.01 | 2,220 | -0.13(-0.58%) |
Jul 27, 2010 | 24.05 | 24.18 | 22.92 | 23.14 | 795,366 | -0.57(-2.41%) |
Jul 26, 2010 | 23.56 | 23.88 | 23.12 | 23.71 | 895,728 | +0.36(+1.55%) |
Jul 23, 2010 | 22.93 | 23.84 | 22.61 | 23.35 | 1,150,523 | +0.21(+0.91%) |
Jul 22, 2010 | 22.11 | 23.24 | 22.11 | 23.14 | 1,182,039 | +1.55(+7.20%) |
Jul 21, 2010 | 22.19 | 22.50 | 21.43 | 21.59 | 889,970 | -0.30(-1.35%) |
Jul 20, 2010 | 20.75 | 21.98 | 20.53 | 21.88 | 873,661 | +0.54(+2.55%) |
Jul 19, 2010 | 21.08 | 21.85 | 20.81 | 21.34 | 1,169,082 | +0.45(+2.15%) |
Jul 16, 2010 | 20.89 | 21.58 | 20.79 | 20.89 | 906,770 | -0.56(-2.62%) |
Jul 15, 2010 | 22.16 | 22.16 | 21.18 | 21.45 | 1,110,636 | -0.61(-2.77%) |
Jul 14, 2010 | 21.93 | 22.20 | 21.49 | 22.06 | 1,048 | +0.04(+0.17%) |
Jul 13, 2010 | 22.02 | 22.29 | 20.76 | 22.02 | 5,426 | +1.53(+7.44%) |
Jul 12, 2010 | 20.49 | 21.05 | 20.28 | 20.50 | 657,628 | -0.34(-1.65%) |
Jul 09, 2010 | 20.84 | 20.90 | 20.02 | 20.84 | 1,091,195 | +0.54(+2.68%) |
Jul 08, 2010 | 20.30 | 21.07 | 19.84 | 20.30 | 1,019,893 | +0.32(+1.62%) |
Jul 07, 2010 | 18.94 | 20.01 | 18.71 | 19.97 | 1,492,533 | +1.22(+6.51%) |
Jul 06, 2010 | 18.75 | 20.10 | 18.39 | 18.75 | 2,775 | -0.54(-2.82%) |
Jul 02, 2010 | 19.30 | 20.37 | 18.96 | 19.30 | 1,512,965 | -0.80(-3.98%) |