Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.95 | 30.08 | 29.64 | 30.02 | 45,148 | +0.38(+1.28%) |
Sep 29, 2010 | 29.02 | 29.68 | 28.99 | 29.64 | 18,770 | +0.45(+1.54%) |
Sep 28, 2010 | 29.16 | 29.44 | 29.10 | 29.19 | 26,318 | -0.02(-0.07%) |
Sep 27, 2010 | 29.43 | 29.43 | 29.11 | 29.21 | 15,047 | -0.16(-0.53%) |
Sep 24, 2010 | 29.03 | 29.39 | 29.03 | 29.37 | 6,036 | +0.52(+1.79%) |
Sep 23, 2010 | 28.97 | 28.99 | 28.85 | 28.85 | 2,779 | -0.00(-0.00%) |
Sep 22, 2010 | 29.03 | 29.03 | 28.72 | 28.85 | 18,146 | -0.11(-0.37%) |
Sep 21, 2010 | 29.13 | 29.13 | 28.96 | 28.96 | 6,841 | -0.24(-0.84%) |
Sep 20, 2010 | 28.95 | 29.31 | 28.95 | 29.20 | 77,442 | +0.21(+0.72%) |
Sep 17, 2010 | 28.99 | 28.99 | 28.79 | 28.99 | 2,654 | -0.14(-0.48%) |
Sep 15, 2010 | 29.07 | 29.23 | 29.07 | 29.13 | 8,265 | -0.16(-0.54%) |
Sep 14, 2010 | 29.21 | 29.48 | 29.19 | 29.29 | 17,090 | +0.03(+0.09%) |
Sep 13, 2010 | 29.30 | 29.45 | 29.23 | 29.27 | 3,104 | +0.25(+0.84%) |
Sep 10, 2010 | 28.77 | 29.02 | 28.77 | 29.02 | 3,689 | +0.53(+1.86%) |
Sep 09, 2010 | 28.81 | 28.93 | 28.49 | 28.49 | 21,207 | -0.15(-0.52%) |
Sep 08, 2010 | 28.61 | 28.72 | 28.55 | 28.64 | 8,464 | +0.16(+0.56%) |
Sep 07, 2010 | 28.19 | 28.66 | 28.19 | 28.48 | 7,279 | -0.04(-0.12%) |
Sep 03, 2010 | 28.64 | 28.64 | 28.20 | 28.52 | 8,443 | +0.04(+0.14%) |
Sep 02, 2010 | 28.07 | 28.50 | 28.07 | 28.47 | 6,406 | +0.35(+1.26%) |
Sep 01, 2010 | 28.05 | 28.20 | 28.05 | 28.12 | 5,125 | +0.60(+2.18%) |
Aug 31, 2010 | 28.09 | 28.10 | 27.45 | 27.52 | 23,568 | -0.64(-2.26%) |
Aug 30, 2010 | 28.25 | 28.28 | 28.12 | 28.16 | 15,632 | -0.11(-0.40%) |
Aug 27, 2010 | 28.27 | 28.31 | 27.71 | 28.27 | 24,182 | +0.53(+1.91%) |
Aug 26, 2010 | 27.64 | 27.90 | 27.64 | 27.74 | 18,302 | +0.34(+1.24%) |
Aug 25, 2010 | 27.15 | 27.40 | 27.15 | 27.40 | 2,818 | +0.14(+0.51%) |
Aug 24, 2010 | 27.32 | 27.41 | 27.22 | 27.26 | 86,541 | -0.45(-1.62%) |
Aug 23, 2010 | 27.93 | 27.99 | 27.69 | 27.71 | 34,455 | -0.23(-0.82%) |
Aug 20, 2010 | 28.05 | 28.06 | 27.85 | 27.94 | 18,531 | -0.25(-0.87%) |
Aug 19, 2010 | 28.47 | 28.47 | 28.17 | 28.19 | 7,187 | -0.21(-0.75%) |
Aug 18, 2010 | 28.18 | 28.52 | 28.00 | 28.40 | 6,918 | -0.13(-0.46%) |
Aug 17, 2010 | 28.60 | 28.80 | 28.47 | 28.53 | 8,590 | +0.35(+1.24%) |
Aug 16, 2010 | 28.34 | 28.48 | 28.17 | 28.18 | 9,359 | -0.26(-0.90%) |
Aug 13, 2010 | 28.44 | 28.49 | 28.30 | 28.44 | 7,508 | -0.00(-0.01%) |
Aug 12, 2010 | 28.53 | 28.69 | 28.40 | 28.44 | 6,201 | -0.58(-2.01%) |
Aug 11, 2010 | 29.03 | 29.03 | 28.75 | 29.02 | 7,517 | -0.45(-1.51%) |
Aug 10, 2010 | 29.43 | 29.61 | 29.19 | 29.47 | 9,416 | -0.38(-1.27%) |
Aug 09, 2010 | 29.82 | 29.98 | 29.81 | 29.85 | 7,445 | -0.01(-0.03%) |
Aug 06, 2010 | 29.86 | 30.34 | 29.72 | 29.86 | 56,397 | -0.48(-1.57%) |
Aug 05, 2010 | 30.54 | 30.54 | 30.28 | 30.34 | 11,192 | -0.02(-0.08%) |
Aug 04, 2010 | 30.35 | 30.43 | 30.16 | 30.36 | 56,256 | +0.17(+0.56%) |
Aug 03, 2010 | 30.09 | 30.24 | 29.95 | 30.19 | 22,138 | +0.17(+0.58%) |
Aug 02, 2010 | 29.88 | 30.07 | 29.88 | 30.02 | 18,311 | +0.75(+2.55%) |
Jul 30, 2010 | 29.27 | 29.31 | 28.71 | 29.27 | 13,620 | +0.33(+1.14%) |
Jul 29, 2010 | 28.90 | 28.96 | 28.79 | 28.94 | 14,219 | +0.55(+1.93%) |
Jul 28, 2010 | 28.30 | 28.43 | 28.29 | 28.39 | 13,299 | +0.02(+0.08%) |
Jul 27, 2010 | 28.75 | 28.75 | 28.30 | 28.37 | 25,237 | -0.38(-1.32%) |
Jul 26, 2010 | 28.63 | 28.80 | 28.63 | 28.75 | 5,205 | +0.00(+0.01%) |
Jul 23, 2010 | 28.70 | 28.84 | 28.70 | 28.75 | 12,079 | -0.11(-0.37%) |
Jul 22, 2010 | 28.63 | 28.89 | 28.63 | 28.85 | 15,790 | +0.87(+3.09%) |
Jul 21, 2010 | 28.57 | 28.57 | 27.98 | 27.99 | 3,403 | -0.28(-0.99%) |
Jul 20, 2010 | 27.93 | 28.27 | 27.88 | 28.27 | 10,040 | +0.15(+0.52%) |
Jul 19, 2010 | 28.19 | 28.44 | 27.90 | 28.12 | 18,843 | +0.14(+0.50%) |
Jul 16, 2010 | 27.98 | 28.19 | 27.84 | 27.98 | 10,757 | -0.26(-0.92%) |
Jul 15, 2010 | 27.86 | 28.24 | 27.85 | 28.24 | 27,815 | +0.07(+0.25%) |
Jul 14, 2010 | 28.03 | 28.48 | 28.03 | 28.17 | 7,149 | -0.02(-0.08%) |
Jul 13, 2010 | 27.96 | 28.23 | 27.96 | 28.19 | 8,572 | +0.64(+2.32%) |
Jul 12, 2010 | 27.82 | 27.82 | 27.53 | 27.55 | 3,136 | -0.39(-1.38%) |
Jul 09, 2010 | 27.94 | 28.06 | 27.86 | 27.94 | 4,322 | +0.04(+0.14%) |
Jul 08, 2010 | 27.92 | 27.92 | 27.66 | 27.90 | 5,618 | +0.35(+1.27%) |
Jul 07, 2010 | 26.94 | 27.55 | 26.94 | 27.55 | 5,751 | +0.75(+2.80%) |
Jul 06, 2010 | 27.19 | 27.41 | 26.79 | 26.80 | 10,865 | -0.16(-0.59%) |
Jul 02, 2010 | 26.96 | 27.12 | 26.96 | 26.96 | 701 | +0.00(+0.00%) |