Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.66 | 33.86 | 33.30 | 33.66 | 14,113 | +0.42(+1.25%) |
Sep 29, 2010 | 33.38 | 33.56 | 32.88 | 33.25 | 6,544 | -0.19(-0.56%) |
Sep 28, 2010 | 33.57 | 33.64 | 33.25 | 33.43 | 32,043 | -0.09(-0.28%) |
Sep 27, 2010 | 33.77 | 33.91 | 33.52 | 33.53 | 2,136,955 | -0.35(-1.03%) |
Sep 24, 2010 | 33.54 | 33.88 | 33.46 | 33.88 | 2,353,235 | +0.82(+2.48%) |
Sep 23, 2010 | 33.06 | 33.71 | 32.94 | 33.06 | 2,155,514 | -0.31(-0.93%) |
Sep 22, 2010 | 33.41 | 33.59 | 33.00 | 33.37 | 2,427,159 | -0.11(-0.34%) |
Sep 21, 2010 | 32.93 | 33.75 | 32.74 | 33.48 | 3,623 | +0.57(+1.74%) |
Sep 20, 2010 | 32.47 | 32.97 | 32.39 | 32.91 | 1,583,953 | +0.48(+1.48%) |
Sep 17, 2010 | 32.43 | 32.90 | 32.30 | 32.43 | 2,184,296 | -0.17(-0.52%) |
Sep 15, 2010 | 32.83 | 32.93 | 32.36 | 32.60 | 3,083,387 | -0.40(-1.20%) |
Sep 14, 2010 | 33.15 | 33.29 | 32.84 | 32.99 | 11,493 | -0.18(-0.54%) |
Sep 13, 2010 | 33.08 | 33.27 | 32.73 | 33.17 | 3,596,392 | +0.58(+1.79%) |
Sep 10, 2010 | 32.44 | 32.63 | 32.17 | 32.59 | 2,053,848 | +0.24(+0.73%) |
Sep 09, 2010 | 32.00 | 32.60 | 31.89 | 32.35 | 13,875 | +0.70(+2.20%) |
Sep 08, 2010 | 31.50 | 31.72 | 31.37 | 31.66 | 9,901 | +0.16(+0.51%) |
Sep 07, 2010 | 31.53 | 31.74 | 31.20 | 31.50 | 13,392 | -0.26(-0.83%) |
Sep 03, 2010 | 31.36 | 31.91 | 31.31 | 31.76 | 2,120,660 | +0.70(+2.24%) |
Sep 02, 2010 | 31.43 | 31.63 | 30.80 | 31.06 | 36,434 | -0.52(-1.64%) |
Sep 01, 2010 | 30.74 | 31.59 | 30.47 | 31.58 | 2,925,640 | +1.26(+4.16%) |
Aug 31, 2010 | 30.28 | 30.86 | 29.63 | 30.32 | 33,977 | +0.26(+0.88%) |
Aug 30, 2010 | 30.50 | 30.81 | 30.06 | 30.06 | 1,486,668 | -0.54(-1.75%) |
Aug 27, 2010 | 30.59 | 30.63 | 29.70 | 30.59 | 1,930,998 | +0.27(+0.90%) |
Aug 26, 2010 | 30.30 | 30.81 | 30.02 | 30.32 | 3,210 | -0.09(-0.31%) |
Aug 25, 2010 | 29.67 | 30.55 | 29.53 | 30.41 | 3,097 | +0.53(+1.76%) |
Aug 24, 2010 | 30.39 | 30.57 | 29.89 | 29.89 | 2,723 | -0.89(-2.90%) |
Aug 23, 2010 | 30.65 | 31.08 | 30.56 | 30.78 | 2,784,582 | +0.29(+0.96%) |
Aug 20, 2010 | 30.68 | 31.00 | 30.20 | 30.49 | 2,086,403 | -0.44(-1.43%) |
Aug 19, 2010 | 31.57 | 31.73 | 30.68 | 30.93 | 1,260 | -0.84(-2.64%) |
Aug 18, 2010 | 31.71 | 31.95 | 31.35 | 31.77 | 16,902 | -0.01(-0.03%) |
Aug 17, 2010 | 31.71 | 32.12 | 31.38 | 31.78 | 6,813 | +0.39(+1.23%) |
Aug 16, 2010 | 31.18 | 31.45 | 30.62 | 31.39 | 3,085,787 | -0.01(-0.03%) |
Aug 13, 2010 | 31.40 | 31.53 | 30.99 | 31.40 | 2,243,174 | -0.04(-0.12%) |
Aug 12, 2010 | 31.19 | 31.57 | 30.84 | 31.44 | 5,736 | +0.02(+0.06%) |
Aug 11, 2010 | 32.33 | 32.33 | 30.89 | 31.42 | 313 | -1.37(-4.19%) |
Aug 10, 2010 | 32.32 | 32.93 | 32.12 | 32.80 | 14,656 | +0.21(+0.64%) |
Aug 09, 2010 | 32.63 | 32.71 | 32.34 | 32.59 | 2,707,568 | +0.24(+0.73%) |
Aug 06, 2010 | 32.35 | 32.51 | 31.53 | 32.35 | 3,446,595 | +0.40(+1.27%) |
Aug 05, 2010 | 31.78 | 32.01 | 30.73 | 31.95 | 11,461 | +1.70(+5.63%) |
Aug 04, 2010 | 29.92 | 30.45 | 29.84 | 30.25 | 1,506 | +0.36(+1.20%) |
Aug 03, 2010 | 29.54 | 30.30 | 29.46 | 29.89 | 3,135 | +0.17(+0.57%) |
Aug 02, 2010 | 29.43 | 29.77 | 29.15 | 29.72 | 3,072,054 | +0.78(+2.70%) |
Jul 30, 2010 | 28.94 | 29.17 | 28.28 | 28.94 | 2,771,213 | +0.13(+0.46%) |
Jul 29, 2010 | 28.82 | 29.18 | 28.44 | 28.81 | 6,266 | +0.24(+0.82%) |
Jul 28, 2010 | 28.57 | 29.78 | 28.44 | 28.57 | 234 | -1.09(-3.68%) |
Jul 27, 2010 | 29.66 | 30.15 | 29.60 | 29.66 | 8,427 | -0.24(-0.79%) |
Jul 26, 2010 | 29.16 | 29.96 | 29.12 | 29.90 | 2,335,744 | +0.72(+2.48%) |
Jul 23, 2010 | 29.54 | 29.67 | 28.99 | 29.17 | 4,038,523 | -0.48(-1.62%) |
Jul 22, 2010 | 29.19 | 29.76 | 29.07 | 29.65 | 1,549 | +0.78(+2.70%) |
Jul 21, 2010 | 29.62 | 29.63 | 28.70 | 28.87 | 3,497,337 | -0.53(-1.79%) |
Jul 20, 2010 | 29.40 | 29.46 | 28.62 | 29.40 | 3,957,033 | +0.09(+0.32%) |
Jul 19, 2010 | 28.70 | 29.44 | 28.66 | 29.30 | 2,848,258 | +0.76(+2.67%) |
Jul 16, 2010 | 28.54 | 29.80 | 28.51 | 28.54 | 3,967,509 | -0.97(-3.28%) |
Jul 15, 2010 | 29.63 | 30.02 | 29.04 | 29.51 | 3,935,619 | -0.08(-0.25%) |
Jul 14, 2010 | 29.47 | 29.78 | 29.22 | 29.59 | 5,907 | +0.08(+0.26%) |
Jul 13, 2010 | 29.57 | 29.83 | 29.39 | 29.51 | 11,448 | +0.23(+0.77%) |
Jul 12, 2010 | 29.37 | 29.55 | 29.06 | 29.29 | 2,813,138 | -0.15(-0.51%) |
Jul 09, 2010 | 29.44 | 29.49 | 29.05 | 29.44 | 2,284,188 | +0.26(+0.90%) |
Jul 08, 2010 | 29.04 | 29.44 | 28.81 | 29.17 | 35,473 | +0.29(+1.01%) |
Jul 07, 2010 | 28.62 | 29.42 | 28.38 | 28.88 | 6,720 | +0.48(+1.69%) |
Jul 06, 2010 | 28.46 | 28.92 | 28.06 | 28.40 | 8,152 | +0.40(+1.41%) |
Jul 02, 2010 | 28.01 | 28.37 | 27.83 | 28.01 | 3,200,167 | -0.08(-0.30%) |