Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.57 | 27.94 | 26.93 | 27.57 | 173,958 | -0.09(-0.31%) |
Sep 29, 2010 | 27.70 | 28.10 | 27.63 | 27.65 | 167,501 | -0.22(-0.79%) |
Sep 28, 2010 | 27.91 | 27.92 | 27.20 | 27.87 | 217 | +0.11(+0.41%) |
Sep 27, 2010 | 27.87 | 27.87 | 27.36 | 27.76 | 117,946 | -0.02(-0.06%) |
Sep 24, 2010 | 27.37 | 27.85 | 27.36 | 27.78 | 134,967 | +0.74(+2.74%) |
Sep 23, 2010 | 26.67 | 27.11 | 26.57 | 27.04 | 903 | +0.16(+0.59%) |
Sep 22, 2010 | 27.20 | 27.62 | 26.68 | 26.88 | 88,165 | -0.41(-1.49%) |
Sep 21, 2010 | 27.19 | 27.68 | 27.00 | 27.28 | 66,240 | +0.08(+0.29%) |
Sep 20, 2010 | 26.45 | 27.36 | 26.17 | 27.20 | 101,440 | +0.74(+2.80%) |
Sep 17, 2010 | 26.46 | 26.97 | 26.18 | 26.46 | 205,065 | +0.22(+0.84%) |
Sep 15, 2010 | 25.87 | 26.48 | 25.47 | 26.24 | 74,130 | +0.31(+1.19%) |
Sep 14, 2010 | 26.09 | 26.27 | 25.63 | 25.93 | 212,437 | -0.18(-0.71%) |
Sep 13, 2010 | 26.08 | 26.51 | 25.96 | 26.12 | 163,180 | +0.38(+1.47%) |
Sep 10, 2010 | 25.69 | 26.08 | 25.31 | 25.74 | 78,247 | +0.21(+0.83%) |
Sep 09, 2010 | 25.95 | 26.01 | 25.39 | 25.53 | 40,478 | -0.02(-0.07%) |
Sep 08, 2010 | 25.43 | 26.05 | 25.37 | 25.55 | 59,704 | +0.13(+0.52%) |
Sep 07, 2010 | 26.00 | 26.00 | 25.30 | 25.41 | 735 | -0.70(-2.67%) |
Sep 03, 2010 | 25.91 | 26.37 | 25.86 | 26.11 | 120,258 | +0.46(+1.79%) |
Sep 02, 2010 | 25.01 | 25.78 | 25.01 | 25.65 | 365 | +0.40(+1.57%) |
Sep 01, 2010 | 24.49 | 25.39 | 24.27 | 25.26 | 184,794 | +1.12(+4.64%) |
Aug 31, 2010 | 24.12 | 24.78 | 24.01 | 24.14 | 1,134 | -0.22(-0.90%) |
Aug 30, 2010 | 24.36 | 24.82 | 24.23 | 24.36 | 171,895 | -0.16(-0.65%) |
Aug 27, 2010 | 24.52 | 24.63 | 23.63 | 24.52 | 113,481 | +0.55(+2.28%) |
Aug 26, 2010 | 24.52 | 24.78 | 23.87 | 23.97 | 515 | -0.52(-2.12%) |
Aug 25, 2010 | 23.72 | 24.59 | 23.58 | 24.49 | 509 | +0.51(+2.13%) |
Aug 24, 2010 | 23.88 | 24.23 | 23.48 | 23.98 | 2,070 | -0.21(-0.87%) |
Aug 23, 2010 | 25.19 | 25.47 | 24.16 | 24.19 | 183,105 | -0.94(-3.75%) |
Aug 20, 2010 | 24.82 | 25.18 | 24.58 | 25.13 | 138,612 | +0.26(+1.06%) |
Aug 19, 2010 | 25.99 | 26.12 | 24.77 | 24.87 | 1,779 | -1.27(-4.86%) |
Aug 18, 2010 | 26.15 | 26.63 | 25.74 | 26.14 | 7,993 | +0.04(+0.14%) |
Aug 17, 2010 | 25.47 | 26.56 | 25.44 | 26.10 | 1,228 | +0.87(+3.46%) |
Aug 16, 2010 | 24.87 | 25.33 | 24.58 | 25.23 | 147,301 | +0.24(+0.95%) |
Aug 13, 2010 | 24.99 | 25.25 | 24.69 | 24.99 | 161,578 | -0.03(-0.11%) |
Aug 12, 2010 | 24.45 | 25.04 | 24.30 | 25.02 | 283,098 | +0.08(+0.32%) |
Aug 11, 2010 | 25.32 | 25.40 | 24.73 | 24.94 | 269,987 | -0.82(-3.18%) |
Aug 10, 2010 | 26.14 | 26.15 | 25.66 | 25.76 | 236,620 | -0.65(-2.47%) |
Aug 09, 2010 | 27.29 | 27.36 | 26.01 | 26.41 | 225,432 | -0.69(-2.54%) |
Aug 06, 2010 | 27.10 | 27.32 | 26.26 | 27.10 | 270,397 | -0.19(-0.71%) |
Aug 05, 2010 | 27.87 | 28.73 | 27.21 | 27.29 | 418,642 | -0.66(-2.36%) |
Aug 04, 2010 | 27.34 | 28.00 | 27.26 | 27.95 | 141,197 | +0.68(+2.49%) |
Aug 03, 2010 | 26.97 | 27.80 | 26.80 | 27.27 | 200,366 | +0.10(+0.36%) |
Aug 02, 2010 | 26.80 | 27.34 | 26.77 | 27.18 | 177,472 | +0.78(+2.97%) |
Jul 30, 2010 | 26.39 | 26.72 | 25.81 | 26.39 | 104,374 | +0.04(+0.13%) |
Jul 29, 2010 | 26.40 | 26.80 | 25.67 | 26.36 | 130,736 | +0.25(+0.95%) |
Jul 28, 2010 | 26.11 | 26.30 | 25.86 | 26.11 | 827 | +0.09(+0.34%) |
Jul 27, 2010 | 26.71 | 27.30 | 25.99 | 26.02 | 167,157 | -0.52(-1.96%) |
Jul 26, 2010 | 25.87 | 26.59 | 25.64 | 26.54 | 189,116 | +0.82(+3.19%) |
Jul 23, 2010 | 25.73 | 26.13 | 25.38 | 25.72 | 245,163 | +0.08(+0.31%) |
Jul 22, 2010 | 25.25 | 26.06 | 25.20 | 25.64 | 362,550 | +0.81(+3.27%) |
Jul 21, 2010 | 25.12 | 25.38 | 24.65 | 24.83 | 148,592 | -0.10(-0.39%) |
Jul 20, 2010 | 24.29 | 24.96 | 24.08 | 24.93 | 160,514 | +0.33(+1.33%) |
Jul 19, 2010 | 24.16 | 24.66 | 23.70 | 24.60 | 250,631 | +0.51(+2.12%) |
Jul 16, 2010 | 24.09 | 25.10 | 23.95 | 24.09 | 198,433 | -1.13(-4.47%) |
Jul 15, 2010 | 25.79 | 25.79 | 24.95 | 25.22 | 133,059 | -0.47(-1.82%) |
Jul 14, 2010 | 25.53 | 25.83 | 25.33 | 25.69 | 164,923 | +0.11(+0.41%) |
Jul 13, 2010 | 25.58 | 25.74 | 24.88 | 25.58 | 2,021 | +0.85(+3.42%) |
Jul 12, 2010 | 24.93 | 25.31 | 24.37 | 24.74 | 162,156 | -0.34(-1.37%) |
Jul 09, 2010 | 25.08 | 25.15 | 24.60 | 25.08 | 133,049 | +0.23(+0.92%) |
Jul 08, 2010 | 24.85 | 24.97 | 24.28 | 24.85 | 613 | +0.53(+2.17%) |
Jul 07, 2010 | 23.85 | 24.52 | 23.71 | 24.32 | 251,199 | +0.63(+2.68%) |
Jul 06, 2010 | 23.69 | 24.76 | 23.56 | 23.69 | 1,033 | -0.70(-2.89%) |
Jul 02, 2010 | 24.39 | 24.70 | 23.91 | 24.39 | 148,652 | -0.06(-0.25%) |