Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.74 | 30.76 | 30.39 | 30.52 | 18,279 | -0.33(-1.08%) |
Sep 29, 2010 | 30.79 | 30.93 | 30.79 | 30.85 | 60,509 | +0.34(+1.11%) |
Sep 28, 2010 | 30.37 | 30.53 | 30.27 | 30.51 | 47,768 | +0.24(+0.80%) |
Sep 27, 2010 | 30.46 | 30.46 | 30.20 | 30.27 | 29,898 | +0.12(+0.40%) |
Sep 24, 2010 | 29.96 | 30.25 | 29.96 | 30.15 | 19,458 | +0.44(+1.50%) |
Sep 23, 2010 | 29.82 | 29.93 | 29.67 | 29.70 | 34,326 | -0.18(-0.60%) |
Sep 22, 2010 | 29.92 | 30.05 | 29.83 | 29.88 | 8,970 | +0.02(+0.07%) |
Sep 21, 2010 | 29.89 | 30.04 | 29.79 | 29.86 | 39,726 | -0.32(-1.07%) |
Sep 20, 2010 | 29.77 | 30.19 | 29.77 | 30.19 | 16,608 | +0.55(+1.84%) |
Sep 17, 2010 | 29.64 | 29.99 | 29.61 | 29.64 | 61,176 | -0.49(-1.63%) |
Sep 15, 2010 | 29.96 | 30.16 | 29.77 | 30.13 | 21,598 | -0.23(-0.77%) |
Sep 14, 2010 | 30.21 | 30.43 | 30.03 | 30.37 | 14,670 | -0.05(-0.15%) |
Sep 13, 2010 | 30.18 | 30.41 | 30.18 | 30.41 | 79,061 | +0.23(+0.77%) |
Sep 10, 2010 | 30.06 | 30.19 | 30.06 | 30.18 | 6,580 | +0.01(+0.02%) |
Sep 09, 2010 | 30.19 | 30.26 | 30.02 | 30.17 | 20,609 | +0.13(+0.43%) |
Sep 08, 2010 | 29.91 | 30.17 | 29.91 | 30.04 | 13,958 | +0.13(+0.43%) |
Sep 07, 2010 | 30.11 | 30.16 | 29.91 | 29.91 | 19,139 | +0.02(+0.05%) |
Sep 03, 2010 | 29.85 | 30.02 | 29.83 | 29.90 | 9,201 | +0.17(+0.56%) |
Sep 02, 2010 | 29.49 | 29.76 | 29.47 | 29.73 | 29,740 | -0.11(-0.35%) |
Sep 01, 2010 | 29.39 | 29.84 | 29.39 | 29.84 | 56,104 | +0.59(+2.01%) |
Aug 31, 2010 | 29.25 | 29.45 | 29.03 | 29.25 | 13,906 | -0.33(-1.12%) |
Aug 30, 2010 | 29.72 | 29.74 | 29.58 | 29.58 | 21,211 | +0.01(+0.03%) |
Aug 27, 2010 | 29.58 | 29.70 | 29.46 | 29.58 | 11,380 | +0.47(+1.60%) |
Aug 26, 2010 | 29.15 | 29.34 | 29.07 | 29.11 | 39,708 | -0.08(-0.29%) |
Aug 25, 2010 | 28.99 | 29.24 | 28.94 | 29.19 | 25,097 | +0.20(+0.70%) |
Aug 24, 2010 | 29.02 | 29.18 | 28.99 | 28.99 | 18,945 | -0.05(-0.16%) |
Aug 23, 2010 | 29.27 | 29.31 | 29.03 | 29.03 | 25,575 | -0.14(-0.46%) |
Aug 20, 2010 | 29.15 | 29.20 | 29.03 | 29.17 | 54,179 | -0.29(-0.97%) |
Aug 19, 2010 | 29.74 | 29.74 | 29.31 | 29.45 | 19,475 | -0.29(-0.99%) |
Aug 18, 2010 | 29.81 | 29.81 | 29.64 | 29.75 | 12,261 | +0.00(+0.00%) |
Aug 17, 2010 | 29.72 | 29.90 | 29.67 | 29.75 | 19,417 | +0.29(+0.99%) |
Aug 16, 2010 | 29.28 | 29.53 | 29.28 | 29.45 | 30,010 | +0.20(+0.70%) |
Aug 13, 2010 | 29.25 | 29.44 | 29.19 | 29.25 | 39,199 | +0.02(+0.05%) |
Aug 12, 2010 | 29.12 | 29.30 | 29.09 | 29.24 | 33,241 | -0.12(-0.41%) |
Aug 11, 2010 | 29.60 | 29.67 | 29.32 | 29.36 | 22,337 | -0.89(-2.94%) |
Aug 10, 2010 | 30.10 | 30.34 | 29.94 | 30.25 | 12,560 | -0.39(-1.28%) |
Aug 09, 2010 | 30.55 | 30.66 | 30.53 | 30.64 | 24,995 | +0.10(+0.32%) |
Aug 06, 2010 | 30.54 | 30.54 | 30.24 | 30.54 | 6,258 | +0.35(+1.15%) |
Aug 05, 2010 | 30.14 | 30.22 | 30.09 | 30.19 | 170,731 | -0.10(-0.32%) |
Aug 04, 2010 | 30.17 | 30.31 | 30.06 | 30.29 | 23,244 | +0.05(+0.17%) |
Aug 03, 2010 | 30.41 | 30.48 | 30.16 | 30.24 | 60,548 | -0.24(-0.79%) |
Aug 02, 2010 | 30.26 | 30.50 | 30.15 | 30.48 | 65,808 | +0.38(+1.25%) |
Jul 30, 2010 | 30.10 | 30.14 | 29.90 | 30.10 | 25,512 | -0.20(-0.65%) |
Jul 29, 2010 | 30.43 | 30.45 | 30.12 | 30.30 | 16,617 | +0.05(+0.15%) |
Jul 28, 2010 | 30.25 | 30.29 | 30.15 | 30.25 | 19,014 | -0.03(-0.10%) |
Jul 27, 2010 | 30.36 | 30.51 | 30.19 | 30.28 | 38,873 | -0.01(-0.02%) |
Jul 26, 2010 | 30.09 | 30.29 | 29.99 | 30.29 | 439,314 | +0.25(+0.83%) |
Jul 23, 2010 | 29.86 | 30.12 | 29.86 | 30.04 | 13,398 | +0.05(+0.15%) |
Jul 22, 2010 | 29.83 | 30.15 | 29.83 | 30.00 | 28,755 | +0.52(+1.76%) |
Jul 21, 2010 | 29.84 | 29.84 | 29.47 | 29.48 | 13,017 | -0.45(-1.51%) |
Jul 20, 2010 | 29.41 | 29.93 | 29.41 | 29.93 | 32,277 | +0.45(+1.53%) |
Jul 19, 2010 | 29.44 | 29.58 | 29.32 | 29.48 | 23,052 | +0.04(+0.13%) |
Jul 16, 2010 | 29.44 | 29.85 | 29.44 | 29.44 | 12,246 | -0.65(-2.15%) |
Jul 15, 2010 | 30.19 | 30.19 | 29.90 | 30.09 | 23,983 | -0.17(-0.55%) |
Jul 14, 2010 | 30.19 | 30.31 | 30.11 | 30.25 | 35,095 | +0.07(+0.22%) |
Jul 13, 2010 | 30.12 | 30.27 | 30.09 | 30.19 | 37,381 | -0.02(-0.07%) |
Jul 12, 2010 | 30.13 | 30.31 | 30.09 | 30.21 | 25,926 | -0.23(-0.74%) |
Jul 09, 2010 | 30.43 | 30.43 | 30.16 | 30.43 | 18,184 | -0.13(-0.43%) |
Jul 08, 2010 | 30.55 | 30.56 | 30.36 | 30.56 | 32,348 | -0.20(-0.66%) |
Jul 07, 2010 | 30.32 | 30.80 | 30.32 | 30.77 | 38,879 | +0.46(+1.52%) |
Jul 06, 2010 | 30.57 | 30.86 | 30.31 | 30.31 | 58,888 | +0.47(+1.56%) |
Jul 02, 2010 | 29.84 | 30.03 | 29.68 | 29.84 | 50,559 | +0.13(+0.43%) |