Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.52 | 28.12 | 27.26 | 27.80 | 257,925 | +0.44(+1.61%) |
Sep 29, 2010 | 26.82 | 27.51 | 26.82 | 27.36 | 185,384 | +0.47(+1.75%) |
Sep 28, 2010 | 26.19 | 26.93 | 25.82 | 26.89 | 114,780 | +0.73(+2.80%) |
Sep 27, 2010 | 26.52 | 26.52 | 25.86 | 26.16 | 62,327 | -0.29(-1.10%) |
Sep 24, 2010 | 25.76 | 26.51 | 25.59 | 26.45 | 105,478 | +1.06(+4.18%) |
Sep 23, 2010 | 25.67 | 25.86 | 25.35 | 25.39 | 116,910 | -0.48(-1.85%) |
Sep 22, 2010 | 26.37 | 26.66 | 25.64 | 25.87 | 84,717 | -0.55(-2.08%) |
Sep 21, 2010 | 26.63 | 26.74 | 26.12 | 26.42 | 99,239 | -0.29(-1.09%) |
Sep 20, 2010 | 25.89 | 26.74 | 25.45 | 26.71 | 129,494 | +0.83(+3.19%) |
Sep 17, 2010 | 26.18 | 26.18 | 25.65 | 25.89 | 238,596 | -0.43(-1.64%) |
Sep 15, 2010 | 26.15 | 26.47 | 25.93 | 26.32 | 74,424 | +0.12(+0.45%) |
Sep 14, 2010 | 26.46 | 26.46 | 26.16 | 26.20 | 58,306 | -0.26(-0.98%) |
Sep 13, 2010 | 25.96 | 26.57 | 25.85 | 26.46 | 117,950 | +0.76(+2.97%) |
Sep 10, 2010 | 25.69 | 25.95 | 25.55 | 25.70 | 48,450 | +0.03(+0.12%) |
Sep 09, 2010 | 26.00 | 26.02 | 25.49 | 25.67 | 76,841 | -0.02(-0.06%) |
Sep 08, 2010 | 25.63 | 25.89 | 25.52 | 25.68 | 55,080 | +0.14(+0.55%) |
Sep 07, 2010 | 25.89 | 25.95 | 25.45 | 25.54 | 78,217 | -0.37(-1.43%) |
Sep 03, 2010 | 25.90 | 26.13 | 25.71 | 25.91 | 90,964 | +0.30(+1.17%) |
Sep 02, 2010 | 25.42 | 25.63 | 25.16 | 25.61 | 93,079 | +0.17(+0.65%) |
Sep 01, 2010 | 25.14 | 25.56 | 24.76 | 25.45 | 170,379 | +0.69(+2.80%) |
Aug 31, 2010 | 24.77 | 25.04 | 24.55 | 24.75 | 139,565 | -0.10(-0.41%) |
Aug 30, 2010 | 25.55 | 25.56 | 24.83 | 24.86 | 117,913 | -0.85(-3.30%) |
Aug 27, 2010 | 25.07 | 25.77 | 24.82 | 25.71 | 132,751 | +0.90(+3.65%) |
Aug 26, 2010 | 25.31 | 25.54 | 24.79 | 24.80 | 102,934 | -0.46(-1.84%) |
Aug 25, 2010 | 24.65 | 25.35 | 24.27 | 25.26 | 106,014 | +0.49(+1.97%) |
Aug 24, 2010 | 24.96 | 25.11 | 24.70 | 24.78 | 79,279 | -0.50(-1.99%) |
Aug 23, 2010 | 25.74 | 25.74 | 25.27 | 25.28 | 98,458 | -0.35(-1.38%) |
Aug 20, 2010 | 25.59 | 26.00 | 25.14 | 25.63 | 126,902 | -0.08(-0.31%) |
Aug 19, 2010 | 26.23 | 26.32 | 25.17 | 25.71 | 208,412 | -0.68(-2.59%) |
Aug 18, 2010 | 26.41 | 26.88 | 26.07 | 26.40 | 89,762 | -0.07(-0.27%) |
Aug 17, 2010 | 26.16 | 26.76 | 25.79 | 26.47 | 137,353 | +0.57(+2.22%) |
Aug 16, 2010 | 25.56 | 26.03 | 25.36 | 25.89 | 118,941 | +0.14(+0.55%) |
Aug 13, 2010 | 26.26 | 26.42 | 25.70 | 25.75 | 123,771 | -0.67(-2.53%) |
Aug 12, 2010 | 25.95 | 26.56 | 25.92 | 26.42 | 127,945 | +0.06(+0.24%) |
Aug 11, 2010 | 27.13 | 27.13 | 26.31 | 26.36 | 176,348 | -1.22(-4.42%) |
Aug 10, 2010 | 27.80 | 28.18 | 27.37 | 27.58 | 123,037 | -0.53(-1.87%) |
Aug 09, 2010 | 28.02 | 28.16 | 27.69 | 28.10 | 67,866 | +0.28(+0.99%) |
Aug 06, 2010 | 27.91 | 28.08 | 27.25 | 27.83 | 139,000 | -0.29(-1.03%) |
Aug 05, 2010 | 28.13 | 28.31 | 27.86 | 28.12 | 94,947 | -0.19(-0.67%) |
Aug 04, 2010 | 28.27 | 28.65 | 28.02 | 28.31 | 188,015 | +0.06(+0.22%) |
Aug 03, 2010 | 28.47 | 28.72 | 28.19 | 28.24 | 190,205 | -0.38(-1.32%) |
Aug 02, 2010 | 28.69 | 29.02 | 28.39 | 28.62 | 163,478 | +0.23(+0.80%) |
Jul 30, 2010 | 27.83 | 28.52 | 27.41 | 28.39 | 176,424 | +0.18(+0.64%) |
Jul 29, 2010 | 28.27 | 28.47 | 27.91 | 28.21 | 234,312 | +0.09(+0.31%) |
Jul 28, 2010 | 28.35 | 28.53 | 27.98 | 28.13 | 210,424 | -0.32(-1.13%) |
Jul 27, 2010 | 28.39 | 28.97 | 28.26 | 28.45 | 285,954 | +0.29(+1.03%) |
Jul 26, 2010 | 27.42 | 28.32 | 27.02 | 28.16 | 242,886 | +0.92(+3.37%) |
Jul 23, 2010 | 24.30 | 27.47 | 24.30 | 27.24 | 359,636 | +2.76(+11.29%) |
Jul 22, 2010 | 23.77 | 24.51 | 23.55 | 24.48 | 152,795 | +1.04(+4.45%) |
Jul 21, 2010 | 23.86 | 23.86 | 23.24 | 23.43 | 168,113 | -0.26(-1.09%) |
Jul 20, 2010 | 23.18 | 23.72 | 23.15 | 23.69 | 90,351 | +0.23(+0.97%) |
Jul 19, 2010 | 23.11 | 23.48 | 23.10 | 23.47 | 96,524 | +0.36(+1.56%) |
Jul 16, 2010 | 23.25 | 23.56 | 23.05 | 23.10 | 283,541 | -0.32(-1.37%) |
Jul 15, 2010 | 23.65 | 23.71 | 23.30 | 23.43 | 199,262 | -0.24(-0.99%) |
Jul 14, 2010 | 23.68 | 23.90 | 23.50 | 23.66 | 89,897 | -0.14(-0.59%) |
Jul 13, 2010 | 23.43 | 23.94 | 23.43 | 23.80 | 219,363 | +0.65(+2.81%) |
Jul 12, 2010 | 23.19 | 23.39 | 23.10 | 23.15 | 185,252 | -0.15(-0.64%) |
Jul 09, 2010 | 23.01 | 23.32 | 22.92 | 23.30 | 79,730 | +0.24(+1.06%) |
Jul 08, 2010 | 23.06 | 23.13 | 22.69 | 23.06 | 137,595 | +0.13(+0.55%) |
Jul 07, 2010 | 22.41 | 22.96 | 22.36 | 22.93 | 254,278 | +0.61(+2.74%) |
Jul 06, 2010 | 22.85 | 22.91 | 22.20 | 22.32 | 188,077 | -0.33(-1.46%) |
Jul 02, 2010 | 22.85 | 22.91 | 22.48 | 22.65 | 145,928 | -0.05(-0.24%) |