Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.10 | 28.30 | 27.46 | 27.74 | 95,513 | -0.18(-0.64%) |
Sep 29, 2010 | 27.66 | 28.15 | 27.60 | 27.92 | 74,403 | +0.08(+0.29%) |
Sep 28, 2010 | 27.54 | 27.89 | 27.03 | 27.84 | 112,741 | +0.32(+1.16%) |
Sep 27, 2010 | 27.94 | 27.94 | 27.30 | 27.52 | 77,854 | -0.33(-1.18%) |
Sep 24, 2010 | 27.29 | 28.07 | 27.04 | 27.85 | 93,873 | +1.02(+3.80%) |
Sep 23, 2010 | 27.24 | 27.50 | 26.77 | 26.83 | 82,951 | -0.66(-2.40%) |
Sep 22, 2010 | 27.96 | 28.25 | 27.30 | 27.49 | 47,878 | -0.67(-2.38%) |
Sep 21, 2010 | 28.74 | 28.93 | 28.12 | 28.16 | 54,590 | -0.53(-1.85%) |
Sep 20, 2010 | 27.46 | 28.82 | 27.04 | 28.69 | 77,151 | +1.26(+4.59%) |
Sep 17, 2010 | 27.71 | 27.80 | 27.24 | 27.43 | 135,844 | -0.17(-0.62%) |
Sep 15, 2010 | 27.29 | 27.73 | 27.29 | 27.60 | 50,840 | +0.11(+0.40%) |
Sep 14, 2010 | 27.85 | 27.98 | 27.45 | 27.49 | 97,292 | -0.37(-1.33%) |
Sep 13, 2010 | 26.96 | 27.97 | 25.61 | 27.86 | 72,313 | +1.27(+4.78%) |
Sep 10, 2010 | 26.63 | 26.90 | 26.43 | 26.59 | 34,521 | +0.07(+0.26%) |
Sep 09, 2010 | 27.02 | 27.02 | 26.23 | 26.52 | 47,439 | -0.09(-0.34%) |
Sep 08, 2010 | 26.42 | 26.97 | 26.32 | 26.61 | 58,280 | +0.23(+0.87%) |
Sep 07, 2010 | 27.25 | 27.25 | 26.24 | 26.38 | 69,270 | -0.95(-3.48%) |
Sep 03, 2010 | 26.90 | 27.46 | 26.52 | 27.33 | 51,794 | +0.85(+3.21%) |
Sep 02, 2010 | 26.02 | 26.55 | 25.87 | 26.48 | 59,615 | +0.29(+1.11%) |
Sep 01, 2010 | 25.47 | 26.20 | 25.47 | 26.19 | 93,977 | +1.23(+4.93%) |
Aug 31, 2010 | 25.11 | 25.53 | 24.74 | 24.96 | 74,374 | -0.22(-0.87%) |
Aug 30, 2010 | 25.66 | 26.10 | 25.16 | 25.18 | 78,135 | -0.60(-2.33%) |
Aug 27, 2010 | 25.11 | 25.87 | 24.50 | 25.78 | 73,520 | +1.00(+4.04%) |
Aug 26, 2010 | 25.24 | 25.64 | 24.71 | 24.78 | 40,858 | -0.38(-1.51%) |
Aug 25, 2010 | 24.50 | 25.26 | 24.25 | 25.16 | 71,507 | +0.39(+1.57%) |
Aug 24, 2010 | 25.14 | 25.20 | 24.70 | 24.77 | 87,957 | -0.82(-3.20%) |
Aug 23, 2010 | 27.11 | 27.11 | 25.58 | 25.59 | 128,590 | -1.31(-4.87%) |
Aug 20, 2010 | 25.62 | 27.28 | 25.62 | 26.90 | 124,462 | +1.24(+4.83%) |
Aug 19, 2010 | 26.54 | 26.76 | 25.31 | 25.66 | 97,225 | -1.07(-4.00%) |
Aug 18, 2010 | 26.41 | 27.04 | 26.15 | 26.73 | 46,913 | +0.21(+0.79%) |
Aug 17, 2010 | 26.11 | 26.68 | 25.93 | 26.52 | 63,978 | +0.79(+3.07%) |
Aug 16, 2010 | 24.82 | 25.91 | 24.64 | 25.73 | 71,635 | +0.70(+2.80%) |
Aug 13, 2010 | 25.26 | 25.66 | 24.88 | 25.03 | 69,304 | -0.40(-1.57%) |
Aug 12, 2010 | 25.26 | 25.60 | 25.06 | 25.43 | 74,108 | -0.38(-1.47%) |
Aug 11, 2010 | 26.80 | 26.80 | 25.73 | 25.81 | 83,541 | -1.65(-6.01%) |
Aug 10, 2010 | 27.56 | 27.86 | 27.21 | 27.46 | 68,912 | -0.46(-1.65%) |
Aug 09, 2010 | 27.85 | 28.00 | 27.61 | 27.92 | 46,675 | +0.36(+1.31%) |
Aug 06, 2010 | 27.42 | 27.73 | 26.67 | 27.56 | 89,364 | -0.11(-0.40%) |
Aug 05, 2010 | 27.48 | 27.70 | 27.09 | 27.67 | 76,098 | -0.04(-0.14%) |
Aug 04, 2010 | 27.48 | 27.96 | 27.48 | 27.71 | 40,487 | +0.31(+1.13%) |
Aug 03, 2010 | 27.83 | 27.99 | 27.25 | 27.40 | 81,215 | -0.60(-2.14%) |
Aug 02, 2010 | 28.14 | 28.36 | 27.59 | 28.00 | 68,630 | +0.42(+1.52%) |
Jul 30, 2010 | 27.45 | 28.07 | 27.41 | 27.58 | 142,336 | -0.34(-1.22%) |
Jul 29, 2010 | 28.10 | 28.30 | 27.07 | 27.92 | 135,384 | +0.16(+0.58%) |
Jul 28, 2010 | 29.24 | 29.62 | 27.74 | 27.76 | 140,784 | -1.61(-5.48%) |
Jul 27, 2010 | 29.00 | 29.90 | 29.00 | 29.37 | 142,134 | +0.47(+1.63%) |
Jul 26, 2010 | 28.02 | 28.96 | 27.69 | 28.90 | 86,833 | +1.06(+3.81%) |
Jul 23, 2010 | 26.56 | 27.91 | 26.17 | 27.84 | 127,673 | +1.07(+4.00%) |
Jul 22, 2010 | 25.99 | 26.85 | 25.83 | 26.77 | 95,440 | +1.09(+4.24%) |
Jul 21, 2010 | 26.65 | 26.81 | 25.64 | 25.68 | 112,455 | -0.70(-2.65%) |
Jul 20, 2010 | 25.84 | 26.48 | 25.30 | 26.38 | 82,741 | +0.14(+0.53%) |
Jul 19, 2010 | 26.00 | 26.35 | 25.50 | 26.24 | 58,311 | +0.24(+0.92%) |
Jul 16, 2010 | 27.24 | 27.24 | 25.76 | 26.00 | 173,463 | -1.54(-5.59%) |
Jul 15, 2010 | 27.99 | 28.10 | 27.38 | 27.54 | 113,535 | -0.50(-1.78%) |
Jul 14, 2010 | 27.69 | 28.20 | 27.64 | 28.04 | 94,274 | +0.18(+0.65%) |
Jul 13, 2010 | 27.50 | 27.98 | 27.39 | 27.86 | 132,356 | +0.85(+3.15%) |
Jul 12, 2010 | 26.50 | 27.17 | 26.50 | 27.01 | 144,287 | +0.52(+1.96%) |
Jul 09, 2010 | 27.43 | 27.43 | 26.27 | 26.49 | 207,734 | +1.39(+5.54%) |
Jul 08, 2010 | 24.78 | 25.17 | 24.64 | 25.10 | 114,637 | +0.50(+2.03%) |
Jul 07, 2010 | 23.87 | 24.68 | 23.62 | 24.60 | 130,221 | +0.90(+3.80%) |
Jul 06, 2010 | 24.78 | 25.10 | 23.59 | 23.70 | 147,974 | -0.62(-2.55%) |
Jul 02, 2010 | 25.27 | 25.27 | 24.26 | 24.32 | 94,328 | -0.75(-2.99%) |