Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.02 | 32.27 | 31.56 | 32.27 | 650,528 | +0.36(+1.14%) |
Sep 29, 2010 | 31.62 | 32.00 | 31.57 | 31.90 | 588,604 | +0.27(+0.84%) |
Sep 28, 2010 | 31.17 | 31.68 | 31.01 | 31.64 | 81,240 | +0.46(+1.49%) |
Sep 27, 2010 | 31.38 | 31.38 | 31.01 | 31.17 | 171,965 | +0.05(+0.16%) |
Sep 24, 2010 | 31.48 | 31.62 | 30.99 | 31.12 | 260,453 | +0.16(+0.52%) |
Sep 23, 2010 | 30.97 | 31.25 | 30.79 | 30.97 | 311,983 | -0.09(-0.31%) |
Sep 22, 2010 | 30.95 | 31.23 | 30.85 | 31.06 | 560,175 | +0.25(+0.81%) |
Sep 21, 2010 | 30.70 | 30.94 | 30.33 | 30.81 | 878,648 | +0.19(+0.62%) |
Sep 20, 2010 | 30.37 | 30.66 | 30.12 | 30.62 | 206,750 | +0.38(+1.26%) |
Sep 17, 2010 | 30.24 | 30.28 | 29.97 | 30.24 | 83,073 | +0.27(+0.91%) |
Sep 15, 2010 | 29.93 | 30.06 | 29.62 | 29.97 | 113,135 | +0.00(+0.00%) |
Sep 14, 2010 | 29.97 | 30.22 | 29.87 | 29.97 | 247,119 | +0.10(+0.33%) |
Sep 13, 2010 | 29.36 | 29.88 | 29.36 | 29.87 | 376,366 | +0.60(+2.05%) |
Sep 10, 2010 | 28.92 | 29.27 | 28.82 | 29.27 | 182,033 | +0.41(+1.42%) |
Sep 09, 2010 | 29.07 | 29.07 | 28.73 | 28.86 | 422,948 | +0.11(+0.40%) |
Sep 08, 2010 | 28.83 | 28.92 | 28.73 | 28.74 | 331,213 | +0.01(+0.03%) |
Sep 07, 2010 | 28.69 | 28.76 | 28.48 | 28.73 | 243,318 | +0.12(+0.42%) |
Sep 03, 2010 | 28.41 | 28.63 | 28.13 | 28.61 | 372,057 | +0.47(+1.67%) |
Sep 02, 2010 | 28.06 | 28.19 | 27.84 | 28.14 | 132,026 | +0.22(+0.79%) |
Sep 01, 2010 | 27.85 | 28.11 | 27.75 | 27.92 | 582,646 | +0.43(+1.58%) |
Aug 31, 2010 | 27.17 | 27.64 | 27.17 | 27.49 | 373,416 | +0.43(+1.57%) |
Aug 30, 2010 | 27.49 | 27.49 | 27.03 | 27.06 | 398,057 | -0.17(-0.64%) |
Aug 27, 2010 | 27.24 | 27.25 | 26.79 | 27.24 | 25,488 | +0.46(+1.70%) |
Aug 26, 2010 | 26.79 | 26.92 | 26.69 | 26.78 | 68,793 | +0.15(+0.57%) |
Aug 25, 2010 | 26.54 | 26.72 | 26.45 | 26.63 | 238,509 | +0.22(+0.83%) |
Aug 24, 2010 | 26.47 | 26.63 | 26.29 | 26.41 | 117,925 | -0.28(-1.05%) |
Aug 23, 2010 | 26.95 | 26.95 | 26.65 | 26.69 | 309,698 | +0.03(+0.11%) |
Aug 20, 2010 | 26.80 | 26.80 | 26.39 | 26.66 | 76,310 | +0.08(+0.29%) |
Aug 19, 2010 | 26.75 | 27.05 | 26.53 | 26.58 | 65,089 | -0.31(-1.16%) |
Aug 18, 2010 | 27.02 | 27.02 | 26.77 | 26.89 | 41,080 | -0.05(-0.17%) |
Aug 17, 2010 | 26.77 | 26.96 | 26.77 | 26.94 | 161,108 | +0.26(+0.97%) |
Aug 16, 2010 | 26.70 | 26.70 | 26.61 | 26.68 | 13,019 | +0.10(+0.37%) |
Aug 13, 2010 | 26.58 | 26.60 | 26.41 | 26.58 | 31,953 | +0.11(+0.40%) |
Aug 12, 2010 | 25.75 | 26.48 | 25.75 | 26.48 | 55,702 | +0.48(+1.84%) |
Aug 11, 2010 | 26.26 | 26.41 | 26.00 | 26.00 | 184,610 | -0.64(-2.39%) |
Aug 10, 2010 | 26.41 | 26.70 | 26.32 | 26.63 | 112,455 | -0.12(-0.43%) |
Aug 09, 2010 | 26.74 | 26.77 | 26.48 | 26.75 | 65,217 | +0.26(+0.97%) |
Aug 06, 2010 | 26.49 | 26.73 | 26.42 | 26.49 | 19,071 | -0.16(-0.59%) |
Aug 05, 2010 | 26.58 | 26.91 | 26.52 | 26.65 | 304,419 | -0.14(-0.51%) |
Aug 04, 2010 | 26.48 | 26.79 | 26.48 | 26.79 | 79,286 | +0.27(+1.03%) |
Aug 03, 2010 | 26.54 | 26.62 | 26.40 | 26.51 | 167,437 | -0.22(-0.82%) |
Aug 02, 2010 | 26.54 | 26.79 | 26.36 | 26.73 | 380,164 | +0.36(+1.38%) |
Jul 30, 2010 | 26.37 | 26.40 | 25.86 | 26.37 | 247,003 | +0.30(+1.17%) |
Jul 29, 2010 | 25.98 | 26.33 | 25.84 | 26.07 | 439,700 | +0.25(+0.97%) |
Jul 28, 2010 | 26.00 | 26.00 | 25.82 | 25.82 | 9,772 | -0.09(-0.35%) |
Jul 27, 2010 | 26.48 | 26.48 | 25.73 | 25.91 | 589,884 | -0.41(-1.56%) |
Jul 26, 2010 | 26.54 | 26.54 | 26.17 | 26.32 | 74,047 | +0.03(+0.12%) |
Jul 23, 2010 | 26.10 | 26.39 | 25.94 | 26.29 | 197,944 | +0.40(+1.56%) |
Jul 22, 2010 | 25.78 | 26.18 | 25.78 | 25.88 | 772,348 | +0.27(+1.07%) |
Jul 21, 2010 | 25.78 | 25.83 | 25.55 | 25.61 | 46,102 | +0.05(+0.18%) |
Jul 20, 2010 | 25.22 | 25.58 | 25.22 | 25.56 | 75,607 | +0.23(+0.93%) |
Jul 19, 2010 | 25.51 | 25.53 | 25.33 | 25.33 | 14,789 | -0.30(-1.18%) |
Jul 16, 2010 | 25.63 | 26.05 | 25.51 | 25.63 | 135,192 | -0.45(-1.72%) |
Jul 15, 2010 | 25.94 | 26.08 | 25.78 | 26.08 | 90,673 | +0.04(+0.15%) |
Jul 14, 2010 | 25.99 | 26.13 | 25.84 | 26.04 | 9,178 | -0.05(-0.20%) |
Jul 13, 2010 | 26.20 | 26.20 | 25.85 | 26.10 | 227,693 | +0.40(+1.54%) |
Jul 12, 2010 | 25.63 | 25.90 | 25.54 | 25.70 | 88,959 | -0.07(-0.27%) |
Jul 09, 2010 | 25.77 | 25.85 | 25.63 | 25.77 | 109,606 | +0.15(+0.59%) |
Jul 08, 2010 | 25.78 | 25.78 | 25.39 | 25.62 | 134,382 | +0.24(+0.96%) |
Jul 07, 2010 | 25.19 | 25.40 | 24.96 | 25.37 | 208,977 | +0.43(+1.72%) |
Jul 06, 2010 | 25.67 | 25.67 | 24.93 | 24.94 | 154,457 | +0.00(+0.02%) |
Jul 02, 2010 | 24.94 | 25.25 | 24.76 | 24.94 | 91,367 | +0.16(+0.64%) |