Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.62 | 28.00 | 26.98 | 27.62 | 173,607 | -0.09(-0.31%) |
Sep 29, 2010 | 27.75 | 28.16 | 27.68 | 27.71 | 167,163 | -0.22(-0.79%) |
Sep 28, 2010 | 27.96 | 27.97 | 27.26 | 27.93 | 217 | +0.11(+0.41%) |
Sep 27, 2010 | 27.93 | 27.93 | 27.42 | 27.81 | 117,708 | -0.02(-0.06%) |
Sep 24, 2010 | 27.43 | 27.90 | 27.42 | 27.83 | 134,694 | +0.74(+2.74%) |
Sep 23, 2010 | 26.72 | 27.16 | 26.62 | 27.09 | 901 | +0.16(+0.59%) |
Sep 22, 2010 | 27.26 | 27.67 | 26.74 | 26.93 | 87,987 | -0.41(-1.49%) |
Sep 21, 2010 | 27.24 | 27.74 | 27.06 | 27.34 | 66,106 | +0.08(+0.29%) |
Sep 20, 2010 | 26.50 | 27.42 | 26.23 | 27.26 | 101,235 | +0.74(+2.80%) |
Sep 17, 2010 | 26.52 | 27.03 | 26.23 | 26.52 | 204,651 | +0.22(+0.84%) |
Sep 15, 2010 | 25.93 | 26.53 | 25.52 | 26.30 | 73,980 | +0.31(+1.19%) |
Sep 14, 2010 | 26.15 | 26.32 | 25.68 | 25.99 | 212,008 | -0.19(-0.71%) |
Sep 13, 2010 | 26.13 | 26.56 | 26.01 | 26.17 | 162,850 | +0.38(+1.47%) |
Sep 10, 2010 | 25.74 | 26.13 | 25.36 | 25.79 | 78,089 | +0.21(+0.83%) |
Sep 09, 2010 | 26.00 | 26.06 | 25.44 | 25.58 | 40,396 | -0.02(-0.07%) |
Sep 08, 2010 | 25.48 | 26.10 | 25.42 | 25.60 | 59,583 | +0.13(+0.52%) |
Sep 07, 2010 | 26.05 | 26.05 | 25.35 | 25.47 | 733 | -0.70(-2.67%) |
Sep 03, 2010 | 25.96 | 26.42 | 25.91 | 26.16 | 120,015 | +0.46(+1.79%) |
Sep 02, 2010 | 25.06 | 25.84 | 25.06 | 25.70 | 364 | +0.40(+1.57%) |
Sep 01, 2010 | 24.54 | 25.44 | 24.32 | 25.31 | 184,421 | +1.12(+4.64%) |
Aug 31, 2010 | 24.17 | 24.83 | 24.06 | 24.19 | 1,132 | -0.22(-0.90%) |
Aug 30, 2010 | 24.41 | 24.87 | 24.28 | 24.41 | 171,548 | -0.16(-0.65%) |
Aug 27, 2010 | 24.57 | 24.68 | 23.67 | 24.57 | 113,252 | +0.55(+2.28%) |
Aug 26, 2010 | 24.57 | 24.83 | 23.92 | 24.02 | 514 | -0.52(-2.12%) |
Aug 25, 2010 | 23.77 | 24.64 | 23.63 | 24.54 | 508 | +0.51(+2.13%) |
Aug 24, 2010 | 23.93 | 24.28 | 23.52 | 24.03 | 2,066 | -0.21(-0.87%) |
Aug 23, 2010 | 25.24 | 25.52 | 24.21 | 24.24 | 182,736 | -0.94(-3.75%) |
Aug 20, 2010 | 24.87 | 25.23 | 24.63 | 25.18 | 138,332 | +0.26(+1.06%) |
Aug 19, 2010 | 26.04 | 26.17 | 24.82 | 24.92 | 1,775 | -1.27(-4.85%) |
Aug 18, 2010 | 26.20 | 26.68 | 25.79 | 26.19 | 7,977 | +0.04(+0.13%) |
Aug 17, 2010 | 25.52 | 26.61 | 25.49 | 26.15 | 1,226 | +0.87(+3.46%) |
Aug 16, 2010 | 24.92 | 25.38 | 24.63 | 25.28 | 147,003 | +0.24(+0.95%) |
Aug 13, 2010 | 25.04 | 25.30 | 24.74 | 25.04 | 161,252 | -0.03(-0.11%) |
Aug 12, 2010 | 24.50 | 25.10 | 24.34 | 25.07 | 282,527 | +0.08(+0.32%) |
Aug 11, 2010 | 25.37 | 25.45 | 24.78 | 24.99 | 269,442 | -0.82(-3.18%) |
Aug 10, 2010 | 26.19 | 26.21 | 25.71 | 25.81 | 236,143 | -0.65(-2.47%) |
Aug 09, 2010 | 27.35 | 27.42 | 26.07 | 26.46 | 224,977 | -0.69(-2.54%) |
Aug 06, 2010 | 27.15 | 27.37 | 26.31 | 27.15 | 269,851 | -0.19(-0.71%) |
Aug 05, 2010 | 27.93 | 28.79 | 27.27 | 27.35 | 417,797 | -0.66(-2.36%) |
Aug 04, 2010 | 27.40 | 28.05 | 27.31 | 28.01 | 140,912 | +0.68(+2.49%) |
Aug 03, 2010 | 27.03 | 27.86 | 26.85 | 27.33 | 199,962 | +0.10(+0.36%) |
Aug 02, 2010 | 26.85 | 27.39 | 26.83 | 27.23 | 177,114 | +0.79(+2.97%) |
Jul 30, 2010 | 26.45 | 26.77 | 25.86 | 26.45 | 104,164 | +0.04(+0.13%) |
Jul 29, 2010 | 26.45 | 26.85 | 25.72 | 26.41 | 130,472 | +0.25(+0.95%) |
Jul 28, 2010 | 26.16 | 26.35 | 25.91 | 26.16 | 825 | +0.09(+0.34%) |
Jul 27, 2010 | 26.76 | 27.36 | 26.04 | 26.08 | 166,820 | -0.52(-1.96%) |
Jul 26, 2010 | 25.93 | 26.64 | 25.70 | 26.60 | 188,734 | +0.82(+3.19%) |
Jul 23, 2010 | 25.78 | 26.18 | 25.43 | 25.78 | 244,668 | +0.08(+0.31%) |
Jul 22, 2010 | 25.30 | 26.11 | 25.25 | 25.70 | 361,818 | +0.81(+3.26%) |
Jul 21, 2010 | 25.17 | 25.43 | 24.70 | 24.88 | 148,292 | -0.10(-0.39%) |
Jul 20, 2010 | 24.34 | 25.01 | 24.13 | 24.98 | 160,190 | +0.33(+1.33%) |
Jul 19, 2010 | 24.21 | 24.71 | 23.74 | 24.65 | 250,125 | +0.51(+2.12%) |
Jul 16, 2010 | 24.14 | 25.15 | 24.00 | 24.14 | 198,032 | -1.13(-4.47%) |
Jul 15, 2010 | 25.85 | 25.85 | 25.00 | 25.27 | 132,791 | -0.47(-1.82%) |
Jul 14, 2010 | 25.58 | 25.88 | 25.38 | 25.74 | 164,590 | +0.11(+0.41%) |
Jul 13, 2010 | 25.63 | 25.79 | 24.93 | 25.63 | 2,016 | +0.85(+3.42%) |
Jul 12, 2010 | 24.98 | 25.36 | 24.42 | 24.79 | 161,829 | -0.34(-1.37%) |
Jul 09, 2010 | 25.13 | 25.20 | 24.65 | 25.13 | 132,780 | +0.23(+0.92%) |
Jul 08, 2010 | 24.90 | 25.02 | 24.33 | 24.90 | 612 | +0.53(+2.17%) |
Jul 07, 2010 | 23.89 | 24.57 | 23.76 | 24.37 | 250,692 | +0.64(+2.68%) |
Jul 06, 2010 | 23.74 | 24.81 | 23.60 | 23.74 | 1,031 | -0.71(-2.89%) |
Jul 02, 2010 | 24.44 | 24.75 | 23.96 | 24.44 | 148,352 | -0.06(-0.25%) |