Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.81 | 29.82 | 29.33 | 29.47 | 37,170 | -0.14(-0.46%) |
Sep 29, 2010 | 29.59 | 29.79 | 29.56 | 29.61 | 66,289 | +0.02(+0.08%) |
Sep 28, 2010 | 29.38 | 29.66 | 29.27 | 29.59 | 33,859 | +0.19(+0.63%) |
Sep 27, 2010 | 29.39 | 29.52 | 29.32 | 29.40 | 107,932 | +0.09(+0.30%) |
Sep 24, 2010 | 29.08 | 29.31 | 29.08 | 29.31 | 42,034 | +0.70(+2.46%) |
Sep 23, 2010 | 28.69 | 28.85 | 28.55 | 28.61 | 30,979 | -0.34(-1.18%) |
Sep 22, 2010 | 29.02 | 29.10 | 28.84 | 28.95 | 23,415 | +0.15(+0.52%) |
Sep 21, 2010 | 28.70 | 29.06 | 28.65 | 28.80 | 40,285 | +0.03(+0.11%) |
Sep 20, 2010 | 28.48 | 28.82 | 28.43 | 28.77 | 132,855 | +0.44(+1.56%) |
Sep 17, 2010 | 28.33 | 28.45 | 28.22 | 28.33 | 63,288 | -0.15(-0.52%) |
Sep 15, 2010 | 28.31 | 28.56 | 28.16 | 28.48 | 38,829 | -0.06(-0.19%) |
Sep 14, 2010 | 28.29 | 28.62 | 28.21 | 28.54 | 31,718 | +0.20(+0.70%) |
Sep 13, 2010 | 28.28 | 28.34 | 28.21 | 28.34 | 32,204 | +0.42(+1.50%) |
Sep 10, 2010 | 27.94 | 27.97 | 27.87 | 27.92 | 17,239 | +0.08(+0.29%) |
Sep 09, 2010 | 27.96 | 27.97 | 27.74 | 27.84 | 30,255 | +0.15(+0.56%) |
Sep 08, 2010 | 27.63 | 27.84 | 27.63 | 27.68 | 37,544 | +0.26(+0.95%) |
Sep 07, 2010 | 27.79 | 27.79 | 27.40 | 27.42 | 28,396 | -0.35(-1.25%) |
Sep 03, 2010 | 27.65 | 27.78 | 27.62 | 27.77 | 26,660 | +0.30(+1.10%) |
Sep 02, 2010 | 27.24 | 27.48 | 27.23 | 27.47 | 41,136 | +0.16(+0.59%) |
Sep 01, 2010 | 27.14 | 27.40 | 27.08 | 27.31 | 35,298 | +0.77(+2.91%) |
Aug 31, 2010 | 26.47 | 26.71 | 26.47 | 26.53 | 51,123 | -0.02(-0.07%) |
Aug 30, 2010 | 26.76 | 26.81 | 26.55 | 26.55 | 34,620 | -0.29(-1.08%) |
Aug 27, 2010 | 26.84 | 26.86 | 26.51 | 26.84 | 50,755 | +0.50(+1.90%) |
Aug 26, 2010 | 26.52 | 26.59 | 26.20 | 26.34 | 36,159 | -0.04(-0.15%) |
Aug 25, 2010 | 26.20 | 26.38 | 26.05 | 26.38 | 41,208 | +0.13(+0.49%) |
Aug 24, 2010 | 26.34 | 26.45 | 26.25 | 26.25 | 41,562 | -0.52(-1.94%) |
Aug 23, 2010 | 26.77 | 26.91 | 26.68 | 26.77 | 29,627 | +0.12(+0.44%) |
Aug 20, 2010 | 26.56 | 26.67 | 26.47 | 26.65 | 35,449 | -0.25(-0.94%) |
Aug 19, 2010 | 27.23 | 27.23 | 26.74 | 26.90 | 15,711 | -0.36(-1.34%) |
Aug 18, 2010 | 27.23 | 27.40 | 27.09 | 27.27 | 30,114 | +0.02(+0.07%) |
Aug 17, 2010 | 27.19 | 27.40 | 27.12 | 27.25 | 24,677 | +0.40(+1.47%) |
Aug 16, 2010 | 26.71 | 26.96 | 26.70 | 26.86 | 25,569 | +0.25(+0.95%) |
Aug 13, 2010 | 26.60 | 26.78 | 26.60 | 26.60 | 39,980 | -0.08(-0.30%) |
Aug 12, 2010 | 26.56 | 26.73 | 26.56 | 26.68 | 56,660 | -0.19(-0.71%) |
Aug 11, 2010 | 27.23 | 27.23 | 26.85 | 26.87 | 30,711 | -1.07(-3.85%) |
Aug 10, 2010 | 27.91 | 28.10 | 27.64 | 27.95 | 29,499 | -0.32(-1.13%) |
Aug 09, 2010 | 28.22 | 28.28 | 28.18 | 28.27 | 36,971 | +0.05(+0.17%) |
Aug 06, 2010 | 28.22 | 28.24 | 27.95 | 28.22 | 27,496 | +0.14(+0.51%) |
Aug 05, 2010 | 28.04 | 28.13 | 27.88 | 28.08 | 16,745 | +0.02(+0.09%) |
Aug 04, 2010 | 28.10 | 28.11 | 27.89 | 28.05 | 36,138 | +0.06(+0.22%) |
Aug 03, 2010 | 28.09 | 28.12 | 27.84 | 27.99 | 76,187 | -0.14(-0.48%) |
Aug 02, 2010 | 27.89 | 28.16 | 27.76 | 28.13 | 37,212 | +0.72(+2.64%) |
Jul 30, 2010 | 27.40 | 27.53 | 27.12 | 27.40 | 46,487 | -0.06(-0.22%) |
Jul 29, 2010 | 27.63 | 27.68 | 27.22 | 27.47 | 34,558 | +0.22(+0.82%) |
Jul 28, 2010 | 27.37 | 27.37 | 27.18 | 27.24 | 23,519 | -0.20(-0.72%) |
Jul 27, 2010 | 27.66 | 27.70 | 27.36 | 27.44 | 63,504 | -0.13(-0.47%) |
Jul 26, 2010 | 27.32 | 27.57 | 27.23 | 27.57 | 23,803 | +0.35(+1.29%) |
Jul 23, 2010 | 27.02 | 27.26 | 26.88 | 27.22 | 87,584 | +0.21(+0.78%) |
Jul 22, 2010 | 26.97 | 27.13 | 26.94 | 27.01 | 22,548 | +0.75(+2.86%) |
Jul 21, 2010 | 26.55 | 26.67 | 26.18 | 26.26 | 50,650 | -0.48(-1.78%) |
Jul 20, 2010 | 26.13 | 26.78 | 26.13 | 26.73 | 100,036 | +0.31(+1.17%) |
Jul 19, 2010 | 26.35 | 26.49 | 26.21 | 26.42 | 46,356 | +0.07(+0.26%) |
Jul 16, 2010 | 26.35 | 26.79 | 26.30 | 26.35 | 68,022 | -0.62(-2.29%) |
Jul 15, 2010 | 26.96 | 27.04 | 26.63 | 26.97 | 24,980 | +0.18(+0.67%) |
Jul 14, 2010 | 26.74 | 26.85 | 26.61 | 26.79 | 50,315 | +0.04(+0.14%) |
Jul 13, 2010 | 26.71 | 26.86 | 26.62 | 26.76 | 54,196 | +0.31(+1.17%) |
Jul 12, 2010 | 26.47 | 26.52 | 26.31 | 26.45 | 32,146 | -0.19(-0.70%) |
Jul 09, 2010 | 26.63 | 26.63 | 26.41 | 26.63 | 49,117 | -0.05(-0.20%) |
Jul 08, 2010 | 26.56 | 26.72 | 26.39 | 26.69 | 55,371 | +0.19(+0.71%) |
Jul 07, 2010 | 25.90 | 26.56 | 25.90 | 26.50 | 56,119 | +0.64(+2.48%) |
Jul 06, 2010 | 26.05 | 26.28 | 25.79 | 25.85 | 65,359 | +0.35(+1.38%) |
Jul 02, 2010 | 25.50 | 25.72 | 25.27 | 25.50 | 42,049 | +0.12(+0.46%) |