Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.89 | 34.59 | 33.89 | 34.39 | 19,866 | +0.34(+1.00%) |
Sep 29, 2010 | 33.18 | 34.12 | 33.18 | 34.05 | 20,227 | +0.87(+2.62%) |
Sep 28, 2010 | 33.25 | 33.63 | 33.18 | 33.18 | 40,047 | -0.25(-0.75%) |
Sep 27, 2010 | 33.53 | 33.70 | 33.34 | 33.43 | 85,015 | -0.17(-0.51%) |
Sep 24, 2010 | 33.60 | 33.78 | 33.50 | 33.60 | 6,218 | +0.00(+0.00%) |
Sep 23, 2010 | 33.60 | 34.16 | 33.41 | 33.60 | 129,993 | -0.10(-0.30%) |
Sep 22, 2010 | 33.56 | 33.84 | 33.50 | 33.70 | 17,683 | +0.14(+0.42%) |
Sep 21, 2010 | 33.71 | 34.04 | 33.50 | 33.56 | 64,931 | -0.22(-0.65%) |
Sep 20, 2010 | 33.42 | 33.98 | 33.31 | 33.78 | 95,540 | +0.67(+2.02%) |
Sep 17, 2010 | 34.32 | 34.40 | 33.01 | 33.11 | 85,611 | -1.14(-3.33%) |
Sep 15, 2010 | 34.20 | 34.50 | 34.00 | 34.25 | 46,240 | +0.07(+0.20%) |
Sep 14, 2010 | 34.20 | 34.28 | 34.10 | 34.18 | 21,536 | +0.03(+0.09%) |
Sep 13, 2010 | 34.73 | 34.73 | 34.02 | 34.15 | 20,717 | -0.40(-1.16%) |
Sep 10, 2010 | 34.60 | 34.60 | 34.35 | 34.55 | 51,678 | -0.05(-0.14%) |
Sep 09, 2010 | 34.75 | 34.75 | 34.50 | 34.60 | 19,450 | +0.01(+0.03%) |
Sep 08, 2010 | 34.67 | 34.87 | 34.53 | 34.59 | 58,686 | -0.19(-0.55%) |
Sep 07, 2010 | 34.60 | 34.90 | 34.50 | 34.78 | 12,937 | +0.01(+0.03%) |
Sep 03, 2010 | 34.87 | 34.91 | 34.26 | 34.77 | 6,821 | -0.23(-0.66%) |
Sep 02, 2010 | 35.05 | 35.24 | 34.32 | 35.00 | 24,194 | +0.17(+0.49%) |
Sep 01, 2010 | 34.85 | 35.00 | 34.75 | 34.83 | 55,900 | -0.17(-0.49%) |
Aug 31, 2010 | 35.05 | 35.24 | 34.88 | 35.00 | 28,336 | -0.06(-0.17%) |
Aug 30, 2010 | 35.60 | 35.60 | 35.01 | 35.06 | 44,972 | -0.54(-1.52%) |
Aug 27, 2010 | 35.00 | 36.24 | 34.91 | 35.60 | 106,304 | +0.98(+2.83%) |
Aug 26, 2010 | 34.75 | 34.99 | 34.50 | 34.62 | 176,901 | -0.31(-0.89%) |
Aug 25, 2010 | 35.09 | 35.09 | 34.78 | 34.93 | 10,414 | -0.16(-0.46%) |
Aug 24, 2010 | 34.98 | 35.25 | 34.75 | 35.09 | 37,486 | +0.11(+0.31%) |
Aug 23, 2010 | 34.60 | 35.00 | 34.60 | 34.98 | 7,713 | +0.51(+1.48%) |
Aug 20, 2010 | 34.85 | 35.13 | 34.47 | 34.47 | 41,222 | -0.56(-1.60%) |
Aug 19, 2010 | 35.10 | 35.49 | 35.00 | 35.03 | 12,464 | -0.15(-0.43%) |
Aug 18, 2010 | 35.37 | 35.52 | 35.00 | 35.18 | 65,629 | -0.06(-0.17%) |
Aug 17, 2010 | 35.60 | 35.60 | 35.00 | 35.24 | 41,693 | -0.40(-1.12%) |
Aug 16, 2010 | 35.02 | 35.64 | 35.02 | 35.64 | 11,118 | +0.54(+1.54%) |
Aug 13, 2010 | 34.95 | 35.48 | 34.95 | 35.10 | 4,071 | +0.10(+0.29%) |
Aug 12, 2010 | 35.14 | 35.43 | 34.83 | 35.00 | 64,003 | +0.09(+0.26%) |
Aug 11, 2010 | 35.15 | 35.15 | 34.80 | 34.91 | 21,311 | -0.29(-0.82%) |
Aug 10, 2010 | 34.93 | 35.25 | 34.80 | 35.20 | 8,298 | -0.05(-0.14%) |
Aug 09, 2010 | 34.78 | 35.25 | 34.78 | 35.25 | 8,823 | +0.31(+0.89%) |
Aug 06, 2010 | 34.54 | 35.25 | 34.54 | 34.94 | 13,612 | +0.39(+1.13%) |
Aug 05, 2010 | 34.26 | 35.45 | 34.26 | 34.55 | 93,543 | -0.20(-0.58%) |
Aug 04, 2010 | 34.50 | 34.75 | 34.10 | 34.75 | 27,230 | +0.25(+0.72%) |
Aug 03, 2010 | 34.78 | 35.00 | 34.50 | 34.50 | 21,255 | -0.27(-0.78%) |
Jul 30, 2010 | 34.89 | 34.89 | 34.21 | 34.77 | 18,130 | +0.16(+0.46%) |
Jul 29, 2010 | 34.99 | 35.00 | 34.55 | 34.61 | 77,951 | +0.08(+0.23%) |
Jul 28, 2010 | 34.94 | 35.29 | 34.52 | 34.53 | 15,547 | -0.47(-1.34%) |
Jul 27, 2010 | 35.25 | 35.74 | 35.00 | 35.00 | 29,581 | +0.00(+0.00%) |
Jul 26, 2010 | 34.88 | 35.00 | 34.51 | 35.00 | 13,216 | +0.00(+0.00%) |
Jul 23, 2010 | 34.88 | 35.00 | 34.81 | 35.00 | 24,671 | +0.12(+0.34%) |
Jul 22, 2010 | 33.79 | 35.39 | 33.79 | 34.88 | 17,130 | +1.21(+3.59%) |
Jul 21, 2010 | 33.84 | 33.99 | 33.50 | 33.67 | 20,860 | -0.26(-0.77%) |
Jul 20, 2010 | 34.30 | 34.43 | 33.90 | 33.93 | 12,433 | -0.34(-0.99%) |
Jul 19, 2010 | 34.35 | 34.40 | 34.00 | 34.27 | 20,540 | -0.19(-0.55%) |
Jul 16, 2010 | 34.32 | 34.48 | 33.91 | 34.46 | 27,860 | -0.19(-0.55%) |
Jul 15, 2010 | 34.02 | 34.69 | 33.85 | 34.65 | 61,048 | +0.66(+1.94%) |
Jul 14, 2010 | 34.18 | 34.18 | 33.68 | 33.99 | 10,091 | -0.57(-1.65%) |
Jul 13, 2010 | 34.99 | 34.99 | 34.06 | 34.56 | 27,153 | +0.07(+0.20%) |
Jul 12, 2010 | 35.00 | 35.07 | 34.34 | 34.49 | 28,022 | -0.65(-1.85%) |
Jul 09, 2010 | 34.15 | 35.17 | 34.14 | 35.14 | 17,922 | +1.24(+3.66%) |
Jul 08, 2010 | 33.29 | 34.64 | 33.26 | 33.90 | 18,940 | +0.75(+2.26%) |
Jul 07, 2010 | 33.11 | 33.35 | 32.82 | 33.15 | 19,551 | +0.04(+0.12%) |
Jul 06, 2010 | 33.49 | 33.72 | 32.51 | 33.11 | 41,420 | -0.38(-1.13%) |