Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.11 | 32.06 | 30.76 | 31.55 | 326,955 | +0.75(+2.43%) |
Sep 29, 2010 | 30.42 | 30.93 | 30.32 | 30.81 | 132,304 | +0.27(+0.87%) |
Sep 28, 2010 | 30.34 | 30.64 | 30.12 | 30.54 | 79,446 | +0.15(+0.48%) |
Sep 27, 2010 | 30.48 | 30.62 | 30.36 | 30.39 | 118,216 | -0.16(-0.53%) |
Sep 24, 2010 | 30.30 | 30.58 | 30.11 | 30.55 | 260,454 | +0.57(+1.89%) |
Sep 23, 2010 | 29.92 | 30.40 | 29.76 | 29.99 | 287,273 | -0.08(-0.26%) |
Sep 22, 2010 | 30.27 | 30.42 | 30.06 | 30.06 | 172,745 | -0.29(-0.97%) |
Sep 21, 2010 | 30.34 | 30.54 | 30.20 | 30.36 | 337,387 | +0.01(+0.05%) |
Sep 20, 2010 | 30.13 | 30.45 | 30.09 | 30.34 | 167,268 | +0.22(+0.72%) |
Sep 17, 2010 | 30.26 | 30.41 | 30.10 | 30.13 | 196,050 | -0.38(-1.24%) |
Sep 15, 2010 | 30.84 | 30.90 | 30.39 | 30.51 | 334,321 | -0.49(-1.58%) |
Sep 14, 2010 | 31.64 | 31.81 | 30.95 | 30.99 | 171,241 | -0.64(-2.03%) |
Sep 13, 2010 | 31.49 | 31.73 | 31.15 | 31.64 | 270,785 | +0.43(+1.39%) |
Sep 10, 2010 | 31.49 | 31.70 | 31.15 | 31.20 | 149,806 | -0.33(-1.04%) |
Sep 09, 2010 | 31.74 | 31.97 | 31.41 | 31.53 | 160,135 | -0.01(-0.04%) |
Sep 08, 2010 | 32.04 | 32.50 | 31.48 | 31.55 | 193,450 | -0.35(-1.10%) |
Sep 07, 2010 | 32.32 | 32.44 | 31.85 | 31.90 | 71,545 | -0.60(-1.85%) |
Sep 03, 2010 | 32.18 | 32.59 | 32.05 | 32.50 | 133,502 | +0.45(+1.40%) |
Sep 02, 2010 | 31.93 | 32.17 | 31.67 | 32.05 | 72,246 | +0.08(+0.26%) |
Sep 01, 2010 | 31.41 | 32.09 | 31.06 | 31.97 | 85,434 | +0.89(+2.88%) |
Aug 31, 2010 | 31.02 | 31.32 | 30.77 | 31.07 | 138,657 | -0.05(-0.16%) |
Aug 30, 2010 | 31.58 | 31.58 | 31.04 | 31.12 | 154,942 | -0.58(-1.83%) |
Aug 27, 2010 | 31.34 | 31.72 | 30.92 | 31.70 | 59,826 | +0.62(+1.98%) |
Aug 26, 2010 | 31.13 | 31.43 | 30.99 | 31.09 | 77,461 | +0.01(+0.02%) |
Aug 25, 2010 | 30.83 | 31.20 | 30.68 | 31.08 | 70,870 | -0.06(-0.20%) |
Aug 24, 2010 | 31.20 | 31.39 | 30.83 | 31.14 | 68,447 | -0.31(-0.98%) |
Aug 23, 2010 | 32.34 | 32.39 | 31.42 | 31.45 | 108,667 | -0.60(-1.88%) |
Aug 20, 2010 | 31.71 | 32.17 | 31.42 | 32.05 | 96,922 | +0.15(+0.46%) |
Aug 19, 2010 | 32.35 | 32.51 | 31.76 | 31.90 | 63,626 | -0.59(-1.81%) |
Aug 18, 2010 | 32.38 | 32.63 | 32.23 | 32.49 | 54,079 | -0.03(-0.11%) |
Aug 17, 2010 | 32.46 | 32.56 | 32.20 | 32.53 | 63,468 | +0.45(+1.39%) |
Aug 16, 2010 | 31.95 | 32.16 | 31.83 | 32.08 | 43,306 | -0.02(-0.07%) |
Aug 13, 2010 | 32.02 | 32.27 | 31.99 | 32.10 | 88,106 | -0.01(-0.04%) |
Aug 12, 2010 | 32.33 | 32.50 | 32.08 | 32.11 | 76,072 | -0.53(-1.63%) |
Aug 11, 2010 | 33.33 | 33.65 | 32.60 | 32.64 | 128,569 | -1.24(-3.65%) |
Aug 10, 2010 | 33.75 | 34.31 | 33.74 | 33.88 | 40,903 | -0.35(-1.02%) |
Aug 09, 2010 | 34.06 | 34.28 | 33.65 | 34.23 | 40,963 | +0.48(+1.42%) |
Aug 06, 2010 | 33.68 | 33.80 | 33.24 | 33.75 | 73,872 | -0.26(-0.76%) |
Aug 05, 2010 | 34.12 | 34.37 | 33.81 | 34.01 | 48,895 | -0.25(-0.73%) |
Aug 04, 2010 | 34.45 | 34.70 | 34.09 | 34.26 | 67,033 | -0.17(-0.49%) |
Aug 03, 2010 | 35.01 | 35.06 | 34.37 | 34.42 | 88,947 | -0.64(-1.82%) |
Aug 02, 2010 | 34.55 | 35.13 | 34.44 | 35.06 | 144,190 | +1.18(+3.49%) |
Jul 30, 2010 | 33.56 | 34.10 | 33.49 | 33.88 | 122,589 | -0.01(-0.02%) |
Jul 29, 2010 | 33.81 | 34.44 | 33.61 | 33.89 | 116,085 | -0.59(-1.71%) |
Jul 28, 2010 | 34.74 | 35.11 | 34.22 | 34.48 | 78,672 | -0.26(-0.76%) |
Jul 27, 2010 | 34.64 | 35.06 | 34.46 | 34.74 | 88,286 | +0.21(+0.60%) |
Jul 26, 2010 | 33.83 | 34.56 | 33.30 | 34.54 | 108,549 | +0.97(+2.88%) |
Jul 23, 2010 | 33.32 | 33.62 | 33.15 | 33.57 | 89,199 | +0.08(+0.23%) |
Jul 22, 2010 | 32.42 | 33.51 | 32.42 | 33.49 | 112,094 | +1.33(+4.13%) |
Jul 21, 2010 | 33.38 | 33.44 | 32.09 | 32.16 | 95,441 | -0.99(-2.98%) |
Jul 20, 2010 | 32.54 | 33.24 | 32.11 | 33.15 | 113,587 | +0.26(+0.78%) |
Jul 19, 2010 | 32.96 | 33.14 | 32.53 | 32.89 | 62,086 | -0.01(-0.02%) |
Jul 16, 2010 | 34.21 | 34.21 | 32.76 | 32.90 | 106,371 | -1.58(-4.58%) |
Jul 15, 2010 | 34.68 | 34.68 | 33.96 | 34.48 | 48,110 | -0.10(-0.28%) |
Jul 14, 2010 | 35.06 | 35.06 | 34.31 | 34.58 | 54,296 | -0.65(-1.84%) |
Jul 13, 2010 | 34.30 | 35.24 | 34.30 | 35.22 | 140,140 | +1.12(+3.28%) |
Jul 12, 2010 | 33.69 | 34.38 | 33.69 | 34.10 | 71,272 | +0.22(+0.66%) |
Jul 09, 2010 | 33.62 | 33.97 | 33.44 | 33.88 | 87,070 | +0.16(+0.47%) |
Jul 08, 2010 | 33.88 | 34.18 | 33.24 | 33.72 | 105,340 | +0.02(+0.06%) |
Jul 07, 2010 | 32.54 | 33.70 | 32.54 | 33.70 | 97,781 | +1.13(+3.46%) |
Jul 06, 2010 | 32.71 | 33.12 | 32.23 | 32.57 | 130,417 | +0.27(+0.84%) |
Jul 02, 2010 | 32.64 | 32.87 | 32.18 | 32.30 | 61,950 | -0.24(-0.75%) |