Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.12 | 29.72 | 28.64 | 29.12 | 375,871 | -0.03(-0.10%) |
Sep 29, 2010 | 28.12 | 29.69 | 28.12 | 29.15 | 572,555 | +1.01(+3.59%) |
Sep 28, 2010 | 28.10 | 28.29 | 27.33 | 28.14 | 257 | -0.10(-0.34%) |
Sep 27, 2010 | 27.76 | 28.56 | 27.70 | 28.24 | 244,577 | +0.41(+1.47%) |
Sep 24, 2010 | 26.94 | 27.99 | 26.72 | 27.83 | 422,417 | +1.13(+4.22%) |
Sep 23, 2010 | 26.71 | 27.57 | 26.34 | 26.71 | 30,056 | +0.43(+1.65%) |
Sep 22, 2010 | 26.54 | 26.78 | 25.64 | 26.27 | 273,927 | -0.32(-1.22%) |
Sep 21, 2010 | 27.15 | 27.19 | 26.34 | 26.60 | 254,659 | -0.45(-1.68%) |
Sep 20, 2010 | 26.69 | 27.12 | 26.09 | 27.05 | 454,182 | +0.70(+2.65%) |
Sep 17, 2010 | 26.35 | 26.97 | 26.25 | 26.35 | 341,018 | -0.49(-1.81%) |
Sep 15, 2010 | 26.82 | 26.98 | 26.56 | 26.84 | 244,875 | -0.21(-0.77%) |
Sep 14, 2010 | 27.23 | 27.83 | 27.02 | 27.04 | 541,108 | -0.39(-1.44%) |
Sep 13, 2010 | 26.57 | 27.45 | 26.49 | 27.44 | 909,501 | +1.21(+4.62%) |
Sep 10, 2010 | 24.10 | 26.29 | 23.95 | 26.23 | 1,235,645 | +2.34(+9.81%) |
Sep 09, 2010 | 24.34 | 24.50 | 23.74 | 23.88 | 237,062 | -0.01(-0.03%) |
Sep 08, 2010 | 24.38 | 24.41 | 23.79 | 23.89 | 248,423 | -0.18(-0.75%) |
Sep 07, 2010 | 24.89 | 24.97 | 23.92 | 24.07 | 871 | -1.03(-4.10%) |
Sep 03, 2010 | 25.02 | 25.86 | 24.67 | 25.10 | 509,483 | +0.49(+1.97%) |
Sep 02, 2010 | 22.01 | 24.62 | 21.76 | 24.61 | 434 | +2.47(+11.17%) |
Sep 01, 2010 | 21.09 | 22.14 | 20.98 | 22.14 | 387,902 | +1.48(+7.14%) |
Aug 31, 2010 | 20.63 | 21.23 | 20.23 | 20.67 | 1,544 | -0.49(-2.33%) |
Aug 30, 2010 | 21.43 | 21.98 | 21.14 | 21.16 | 220,798 | -0.34(-1.57%) |
Aug 27, 2010 | 21.49 | 21.55 | 20.55 | 21.49 | 204,249 | +0.62(+2.98%) |
Aug 26, 2010 | 20.98 | 21.17 | 20.85 | 20.87 | 610 | +0.04(+0.19%) |
Aug 25, 2010 | 20.21 | 20.91 | 20.06 | 20.83 | 605 | +0.43(+2.13%) |
Aug 24, 2010 | 19.79 | 20.48 | 19.60 | 20.40 | 2,457 | +0.29(+1.45%) |
Aug 23, 2010 | 20.87 | 21.07 | 20.07 | 20.11 | 240,697 | -0.63(-3.03%) |
Aug 20, 2010 | 20.16 | 20.85 | 20.07 | 20.74 | 336,972 | +0.49(+2.40%) |
Aug 19, 2010 | 21.13 | 21.33 | 20.07 | 20.25 | 914 | -0.98(-4.63%) |
Aug 18, 2010 | 20.12 | 21.46 | 20.01 | 21.24 | 9,442 | +1.02(+5.03%) |
Aug 17, 2010 | 20.42 | 20.67 | 20.12 | 20.22 | 1,458 | +0.08(+0.42%) |
Aug 16, 2010 | 19.77 | 20.45 | 19.71 | 20.13 | 311,648 | +0.28(+1.40%) |
Aug 13, 2010 | 19.86 | 20.40 | 19.71 | 19.86 | 490,793 | -0.49(-2.39%) |
Aug 12, 2010 | 19.86 | 20.46 | 19.63 | 20.34 | 361,026 | +0.14(+0.67%) |
Aug 11, 2010 | 21.00 | 21.00 | 20.13 | 20.21 | 452,602 | -0.96(-4.53%) |
Aug 10, 2010 | 20.92 | 21.66 | 20.92 | 21.16 | 1,129 | -0.30(-1.42%) |
Aug 09, 2010 | 21.64 | 21.75 | 21.20 | 21.47 | 495,722 | -0.03(-0.15%) |
Aug 06, 2010 | 21.50 | 21.78 | 21.20 | 21.50 | 575,457 | -0.26(-1.19%) |
Aug 05, 2010 | 22.08 | 22.48 | 21.63 | 21.76 | 576,018 | -0.83(-3.67%) |
Aug 04, 2010 | 23.33 | 23.42 | 22.52 | 22.59 | 575,142 | -0.69(-2.98%) |
Aug 03, 2010 | 23.78 | 23.95 | 23.11 | 23.28 | 446,130 | -0.57(-2.39%) |
Aug 02, 2010 | 24.02 | 24.54 | 23.60 | 23.85 | 832,737 | +0.25(+1.04%) |
Jul 30, 2010 | 23.60 | 23.60 | 21.81 | 23.60 | 544,738 | +1.13(+5.01%) |
Jul 29, 2010 | 23.38 | 23.53 | 21.15 | 22.48 | 949,362 | -1.90(-7.78%) |
Jul 28, 2010 | 24.65 | 25.01 | 24.23 | 24.38 | 327,312 | -0.34(-1.39%) |
Jul 27, 2010 | 24.96 | 25.22 | 24.36 | 24.72 | 532,625 | +0.01(+0.03%) |
Jul 26, 2010 | 24.30 | 25.38 | 24.30 | 24.71 | 525,210 | +0.36(+1.49%) |
Jul 23, 2010 | 23.22 | 24.40 | 23.22 | 24.35 | 510,433 | +0.93(+3.95%) |
Jul 22, 2010 | 21.68 | 23.50 | 21.54 | 23.42 | 554,559 | +2.18(+10.27%) |
Jul 21, 2010 | 22.34 | 22.41 | 21.24 | 21.24 | 331,439 | -0.85(-3.84%) |
Jul 20, 2010 | 20.90 | 22.19 | 20.58 | 22.09 | 462,556 | +0.80(+3.77%) |
Jul 19, 2010 | 20.78 | 21.35 | 20.26 | 21.29 | 420,043 | +0.61(+2.98%) |
Jul 16, 2010 | 20.67 | 22.41 | 20.59 | 20.67 | 469,669 | -1.81(-8.04%) |
Jul 15, 2010 | 21.69 | 22.55 | 21.47 | 22.48 | 497,104 | +0.88(+4.08%) |
Jul 14, 2010 | 21.14 | 21.63 | 20.53 | 21.60 | 320,987 | +0.36(+1.71%) |
Jul 13, 2010 | 21.24 | 21.99 | 20.78 | 21.24 | 2,397 | +1.66(+8.47%) |
Jul 12, 2010 | 19.23 | 20.76 | 19.16 | 19.58 | 795,525 | +0.89(+4.75%) |
Jul 09, 2010 | 18.69 | 18.72 | 17.22 | 18.69 | 335,674 | +1.39(+8.01%) |
Jul 08, 2010 | 17.31 | 17.98 | 16.91 | 17.31 | 226,335 | -0.07(-0.41%) |
Jul 07, 2010 | 17.38 | 17.47 | 16.15 | 17.38 | 431,895 | +1.20(+7.40%) |
Jul 06, 2010 | 17.34 | 17.71 | 16.13 | 16.18 | 227 | -0.95(-5.52%) |
Jul 02, 2010 | 17.12 | 17.68 | 16.99 | 17.12 | 330,543 | -0.38(-2.18%) |