Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.39 | 31.48 | 30.84 | 30.92 | 4,380 | -0.38(-1.21%) |
Sep 29, 2010 | 31.30 | 31.55 | 31.21 | 31.30 | 14,592 | -0.15(-0.48%) |
Sep 28, 2010 | 30.97 | 31.50 | 30.75 | 31.45 | 9,133 | +0.25(+0.80%) |
Sep 27, 2010 | 31.57 | 31.58 | 31.20 | 31.20 | 4,609 | +0.15(+0.48%) |
Sep 24, 2010 | 30.39 | 31.08 | 30.39 | 31.05 | 14,570 | +2.19(+7.59%) |
Sep 23, 2010 | 28.75 | 29.20 | 28.75 | 28.86 | 9,111 | -0.53(-1.80%) |
Sep 22, 2010 | 29.15 | 29.40 | 29.15 | 29.39 | 5,512 | +0.65(+2.26%) |
Sep 21, 2010 | 28.65 | 28.96 | 28.51 | 28.74 | 2,163 | +0.14(+0.49%) |
Sep 20, 2010 | 28.10 | 28.60 | 28.10 | 28.60 | 6,575 | +0.53(+1.89%) |
Sep 17, 2010 | 28.29 | 28.29 | 27.99 | 28.07 | 9,425 | -0.13(-0.46%) |
Sep 15, 2010 | 28.05 | 28.25 | 28.05 | 28.20 | 16,311 | +0.33(+1.18%) |
Sep 14, 2010 | 27.49 | 28.10 | 27.49 | 27.87 | 156,101 | +0.30(+1.09%) |
Sep 13, 2010 | 27.70 | 27.70 | 27.46 | 27.57 | 64,866 | +0.57(+2.11%) |
Sep 10, 2010 | 26.87 | 27.07 | 26.87 | 27.00 | 1,983 | +0.08(+0.30%) |
Sep 09, 2010 | 27.13 | 27.23 | 26.88 | 26.92 | 49,274 | +0.17(+0.64%) |
Sep 08, 2010 | 26.79 | 27.00 | 26.70 | 26.75 | 4,686 | +0.29(+1.10%) |
Sep 07, 2010 | 26.50 | 26.65 | 26.38 | 26.46 | 12,357 | -0.47(-1.75%) |
Sep 03, 2010 | 26.98 | 27.00 | 26.70 | 26.93 | 7,853 | +0.18(+0.67%) |
Sep 02, 2010 | 26.65 | 26.85 | 26.65 | 26.75 | 6,180 | +0.00(+0.00%) |
Sep 01, 2010 | 26.20 | 26.75 | 26.20 | 26.75 | 8,783 | +1.40(+5.52%) |
Aug 31, 2010 | 25.40 | 25.65 | 25.16 | 25.35 | 17,603 | +0.30(+1.20%) |
Aug 30, 2010 | 25.35 | 25.35 | 25.05 | 25.05 | 7,165 | -0.47(-1.84%) |
Aug 27, 2010 | 25.65 | 25.67 | 24.95 | 25.52 | 5,898 | -0.15(-0.58%) |
Aug 26, 2010 | 25.70 | 25.87 | 25.58 | 25.67 | 5,198 | -0.28(-1.08%) |
Aug 25, 2010 | 25.75 | 25.95 | 25.58 | 25.95 | 7,071 | +0.24(+0.93%) |
Aug 24, 2010 | 25.52 | 25.80 | 25.43 | 25.71 | 9,390 | -0.19(-0.73%) |
Aug 23, 2010 | 26.10 | 26.20 | 25.88 | 25.90 | 14,042 | -0.18(-0.69%) |
Aug 20, 2010 | 26.23 | 26.23 | 25.94 | 26.08 | 12,654 | -0.79(-2.94%) |
Aug 19, 2010 | 27.40 | 27.40 | 26.70 | 26.87 | 3,777 | -0.48(-1.76%) |
Aug 18, 2010 | 27.43 | 27.50 | 27.19 | 27.35 | 5,206 | -0.45(-1.62%) |
Aug 17, 2010 | 27.45 | 27.85 | 27.30 | 27.80 | 5,493 | +0.45(+1.65%) |
Aug 16, 2010 | 27.30 | 27.46 | 27.08 | 27.35 | 15,430 | +0.60(+2.24%) |
Aug 13, 2010 | 26.82 | 27.05 | 26.65 | 26.75 | 3,298 | -0.20(-0.74%) |
Aug 12, 2010 | 26.81 | 26.95 | 26.75 | 26.95 | 2,678 | +0.08(+0.30%) |
Aug 11, 2010 | 27.25 | 27.25 | 26.71 | 26.87 | 3,752 | -1.22(-4.34%) |
Aug 10, 2010 | 27.60 | 28.15 | 27.41 | 28.09 | 10,272 | -0.32(-1.13%) |
Aug 09, 2010 | 28.25 | 28.55 | 28.15 | 28.41 | 6,256 | -0.39(-1.35%) |
Aug 06, 2010 | 28.60 | 29.00 | 28.60 | 28.80 | 5,167 | +0.25(+0.88%) |
Aug 05, 2010 | 28.45 | 28.55 | 28.34 | 28.55 | 7,818 | +0.70(+2.51%) |
Aug 04, 2010 | 27.65 | 28.00 | 27.65 | 27.85 | 11,827 | +0.15(+0.54%) |
Aug 03, 2010 | 27.82 | 27.90 | 27.65 | 27.70 | 21,909 | -0.16(-0.57%) |
Aug 02, 2010 | 27.90 | 28.00 | 27.70 | 27.86 | 12,814 | +0.72(+2.65%) |
Jul 30, 2010 | 26.50 | 27.24 | 26.50 | 27.14 | 3,230 | +0.44(+1.65%) |
Jul 29, 2010 | 27.05 | 27.05 | 26.53 | 26.70 | 9,013 | -0.09(-0.34%) |
Jul 28, 2010 | 27.05 | 27.15 | 26.77 | 26.79 | 4,038 | -0.69(-2.49%) |
Jul 27, 2010 | 27.60 | 27.60 | 27.20 | 27.48 | 48,249 | +0.05(+0.20%) |
Jul 26, 2010 | 27.21 | 27.45 | 27.21 | 27.42 | 54,791 | -0.07(-0.25%) |
Jul 23, 2010 | 27.45 | 27.59 | 27.25 | 27.49 | 5,367 | +0.34(+1.25%) |
Jul 22, 2010 | 26.66 | 27.39 | 26.66 | 27.15 | 43,389 | +1.81(+7.14%) |
Jul 21, 2010 | 25.92 | 25.92 | 25.34 | 25.34 | 19,034 | -0.71(-2.73%) |
Jul 20, 2010 | 25.77 | 26.05 | 25.72 | 26.05 | 19,297 | +0.40(+1.56%) |
Jul 19, 2010 | 25.89 | 25.89 | 25.50 | 25.65 | 7,544 | +0.15(+0.59%) |
Jul 16, 2010 | 25.76 | 25.76 | 25.50 | 25.50 | 2,296 | -0.75(-2.86%) |
Jul 15, 2010 | 26.46 | 26.52 | 26.05 | 26.25 | 6,218 | +0.35(+1.35%) |
Jul 14, 2010 | 25.65 | 26.15 | 25.65 | 25.90 | 6,036 | -0.30(-1.15%) |
Jul 13, 2010 | 25.93 | 26.25 | 25.93 | 26.20 | 6,876 | +0.60(+2.34%) |
Jul 12, 2010 | 25.66 | 25.66 | 25.50 | 25.60 | 3,576 | -0.14(-0.54%) |
Jul 09, 2010 | 25.44 | 25.80 | 25.44 | 25.74 | 5,896 | +0.39(+1.54%) |
Jul 08, 2010 | 25.35 | 25.35 | 25.15 | 25.35 | 3,672 | -0.18(-0.71%) |
Jul 07, 2010 | 25.10 | 25.53 | 25.05 | 25.53 | 12,779 | +0.76(+3.07%) |
Jul 06, 2010 | 25.03 | 25.24 | 24.70 | 24.77 | 9,282 | +0.42(+1.72%) |
Jul 02, 2010 | 24.45 | 24.59 | 24.23 | 24.35 | 10,196 | +0.01(+0.04%) |