Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.86 | 28.26 | 27.77 | 27.86 | 9,466 | +0.13(+0.48%) |
Sep 29, 2010 | 27.60 | 28.09 | 27.55 | 27.73 | 699,911 | +0.11(+0.40%) |
Sep 28, 2010 | 27.52 | 27.68 | 27.23 | 27.62 | 4,455 | +0.09(+0.32%) |
Sep 27, 2010 | 27.93 | 28.08 | 27.47 | 27.53 | 508,140 | -0.45(-1.60%) |
Sep 24, 2010 | 27.66 | 28.00 | 27.49 | 27.98 | 601,221 | +0.65(+2.38%) |
Sep 23, 2010 | 27.61 | 27.98 | 27.33 | 27.33 | 941 | -0.43(-1.56%) |
Sep 22, 2010 | 28.08 | 28.29 | 27.75 | 27.76 | 609,965 | -0.40(-1.43%) |
Sep 21, 2010 | 28.83 | 28.98 | 28.11 | 28.16 | 648,690 | -0.76(-2.62%) |
Sep 20, 2010 | 28.57 | 28.93 | 28.42 | 28.92 | 351,984 | +0.41(+1.44%) |
Sep 17, 2010 | 28.51 | 28.58 | 28.16 | 28.51 | 543,509 | +0.22(+0.77%) |
Sep 15, 2010 | 28.31 | 28.50 | 28.16 | 28.29 | 460,518 | -0.13(-0.46%) |
Sep 14, 2010 | 28.91 | 28.91 | 28.26 | 28.42 | 1,688 | -0.96(-3.27%) |
Sep 13, 2010 | 29.15 | 29.56 | 29.05 | 29.38 | 360,430 | +0.39(+1.35%) |
Sep 10, 2010 | 28.98 | 29.21 | 28.85 | 28.99 | 338,861 | +0.17(+0.60%) |
Sep 09, 2010 | 29.01 | 29.21 | 28.71 | 28.82 | 1,089 | +0.14(+0.48%) |
Sep 08, 2010 | 28.53 | 28.87 | 28.52 | 28.68 | 1,193 | +0.22(+0.76%) |
Sep 07, 2010 | 28.84 | 28.84 | 28.34 | 28.47 | 1,630 | -0.55(-1.88%) |
Sep 03, 2010 | 29.09 | 29.24 | 28.85 | 29.01 | 405,848 | +0.24(+0.84%) |
Sep 02, 2010 | 28.47 | 28.78 | 28.39 | 28.77 | 820 | +0.21(+0.74%) |
Sep 01, 2010 | 28.15 | 28.58 | 27.95 | 28.56 | 791,240 | +0.97(+3.53%) |
Aug 31, 2010 | 27.56 | 27.92 | 27.15 | 27.59 | 9,532 | +0.25(+0.93%) |
Aug 30, 2010 | 28.01 | 28.10 | 27.32 | 27.33 | 525,691 | -0.12(-0.43%) |
Aug 27, 2010 | 28.13 | 28.13 | 27.30 | 27.45 | 573,425 | -0.24(-0.85%) |
Aug 26, 2010 | 28.04 | 28.13 | 27.60 | 27.69 | 2,397 | -0.26(-0.92%) |
Aug 25, 2010 | 27.83 | 28.00 | 27.45 | 27.94 | 799 | -0.04(-0.15%) |
Aug 24, 2010 | 28.24 | 28.28 | 27.67 | 27.99 | 2,250 | -0.59(-2.06%) |
Aug 23, 2010 | 28.87 | 29.00 | 28.56 | 28.58 | 531,104 | -0.05(-0.17%) |
Aug 20, 2010 | 28.99 | 29.04 | 28.17 | 28.62 | 961,030 | -0.56(-1.94%) |
Aug 19, 2010 | 29.66 | 29.74 | 29.08 | 29.19 | 586 | -0.62(-2.08%) |
Aug 18, 2010 | 29.55 | 29.99 | 29.32 | 29.81 | 438 | +0.22(+0.75%) |
Aug 17, 2010 | 29.42 | 29.68 | 29.09 | 29.59 | 1,866 | +0.29(+0.98%) |
Aug 16, 2010 | 29.09 | 29.34 | 28.79 | 29.30 | 527,014 | +0.12(+0.42%) |
Aug 13, 2010 | 29.18 | 29.74 | 29.15 | 29.18 | 414,664 | -0.52(-1.74%) |
Aug 12, 2010 | 29.58 | 29.91 | 29.32 | 29.69 | 423,879 | -0.07(-0.25%) |
Aug 11, 2010 | 30.53 | 30.53 | 29.76 | 29.77 | 1,140 | -1.28(-4.13%) |
Aug 10, 2010 | 30.72 | 31.22 | 30.64 | 31.05 | 221 | +0.15(+0.48%) |
Aug 09, 2010 | 30.80 | 30.99 | 30.50 | 30.90 | 274,547 | +0.33(+1.08%) |
Aug 06, 2010 | 30.57 | 30.85 | 30.16 | 30.57 | 358,414 | -0.39(-1.27%) |
Aug 05, 2010 | 30.88 | 31.09 | 30.78 | 30.96 | 318,751 | -0.04(-0.14%) |
Aug 04, 2010 | 30.67 | 31.01 | 30.62 | 31.01 | 1,022 | +0.35(+1.14%) |
Aug 03, 2010 | 31.02 | 31.09 | 30.58 | 30.66 | 1,905 | -0.53(-1.71%) |
Aug 02, 2010 | 31.03 | 31.20 | 30.71 | 31.19 | 404,653 | +0.61(+1.99%) |
Jul 30, 2010 | 30.58 | 30.79 | 30.32 | 30.58 | 616,780 | -0.04(-0.14%) |
Jul 29, 2010 | 30.79 | 31.01 | 30.39 | 30.63 | 4,224 | -0.02(-0.08%) |
Jul 28, 2010 | 30.65 | 30.85 | 30.47 | 30.65 | 1,048 | -0.04(-0.14%) |
Jul 27, 2010 | 30.69 | 31.40 | 30.33 | 30.69 | 3,408 | -0.18(-0.60%) |
Jul 26, 2010 | 31.21 | 31.68 | 30.70 | 30.88 | 995,339 | -0.33(-1.06%) |
Jul 23, 2010 | 30.48 | 31.35 | 30.43 | 31.21 | 638,155 | +0.63(+2.07%) |
Jul 22, 2010 | 29.61 | 30.62 | 29.54 | 30.58 | 7,946 | +1.33(+4.56%) |
Jul 21, 2010 | 30.26 | 30.42 | 29.23 | 29.25 | 629,593 | -0.73(-2.44%) |
Jul 20, 2010 | 29.63 | 29.98 | 29.28 | 29.98 | 778 | +0.09(+0.31%) |
Jul 19, 2010 | 29.96 | 30.12 | 29.47 | 29.88 | 358,533 | -0.09(-0.29%) |
Jul 16, 2010 | 29.97 | 30.74 | 29.96 | 29.97 | 791,444 | -0.99(-3.21%) |
Jul 15, 2010 | 30.67 | 31.07 | 30.22 | 30.96 | 541,998 | +0.23(+0.76%) |
Jul 14, 2010 | 30.85 | 30.89 | 30.50 | 30.73 | 1,641 | -0.12(-0.40%) |
Jul 13, 2010 | 30.20 | 30.96 | 30.18 | 30.85 | 3,263 | +0.85(+2.82%) |
Jul 12, 2010 | 30.16 | 30.40 | 29.92 | 30.01 | 539,799 | -0.28(-0.91%) |
Jul 09, 2010 | 30.28 | 30.28 | 29.77 | 30.28 | 514,941 | +0.36(+1.21%) |
Jul 08, 2010 | 29.95 | 30.18 | 29.50 | 29.92 | 916 | +0.12(+0.41%) |
Jul 07, 2010 | 28.72 | 29.82 | 28.72 | 29.80 | 369,210 | +1.05(+3.65%) |
Jul 06, 2010 | 28.75 | 29.34 | 28.49 | 28.75 | 4,942 | +0.12(+0.41%) |
Jul 02, 2010 | 28.63 | 29.15 | 28.40 | 28.63 | 713,455 | -0.34(-1.17%) |