Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.25 | 29.25 | 28.52 | 28.90 | 3,500 | -1.10(-3.67%) |
Sep 29, 2010 | 29.40 | 30.00 | 29.40 | 30.00 | 4,142 | -0.22(-0.73%) |
Sep 28, 2010 | 29.99 | 30.22 | 29.99 | 30.22 | 499 | +0.15(+0.50%) |
Sep 27, 2010 | 30.15 | 30.15 | 30.05 | 30.07 | 3,641 | -0.38(-1.25%) |
Sep 24, 2010 | 30.33 | 30.45 | 30.10 | 30.45 | 4,880 | +1.57(+5.44%) |
Sep 23, 2010 | 28.55 | 29.47 | 28.55 | 28.88 | 1,865 | -0.69(-2.33%) |
Sep 22, 2010 | 29.84 | 29.84 | 29.57 | 29.57 | 1,900 | -0.18(-0.61%) |
Sep 21, 2010 | 29.96 | 29.96 | 29.54 | 29.75 | 4,772 | +0.05(+0.17%) |
Sep 20, 2010 | 29.74 | 29.80 | 29.40 | 29.70 | 3,762 | -0.26(-0.87%) |
Sep 17, 2010 | 30.00 | 30.00 | 29.96 | 29.96 | 1,025 | -0.34(-1.12%) |
Sep 15, 2010 | 29.87 | 30.30 | 29.87 | 30.30 | 2,603 | +0.43(+1.44%) |
Sep 14, 2010 | 29.70 | 30.26 | 29.70 | 29.87 | 3,085 | +0.42(+1.43%) |
Sep 13, 2010 | 29.70 | 29.70 | 29.45 | 29.45 | 14,282 | -0.01(-0.03%) |
Sep 10, 2010 | 29.60 | 29.60 | 29.46 | 29.46 | 8,600 | -0.14(-0.47%) |
Sep 09, 2010 | 29.75 | 29.75 | 29.35 | 29.60 | 24,919 | +0.86(+2.99%) |
Sep 08, 2010 | 28.66 | 29.19 | 28.66 | 28.74 | 19,766 | +0.15(+0.52%) |
Sep 07, 2010 | 28.49 | 28.63 | 28.20 | 28.59 | 2,723 | -0.08(-0.28%) |
Sep 03, 2010 | 29.20 | 29.21 | 28.67 | 28.67 | 3,425 | +0.14(+0.49%) |
Sep 02, 2010 | 27.95 | 28.53 | 27.95 | 28.53 | 3,337 | +0.63(+2.26%) |
Sep 01, 2010 | 27.91 | 27.91 | 27.90 | 27.90 | 344 | +1.30(+4.89%) |
Aug 31, 2010 | 27.02 | 27.07 | 26.60 | 26.60 | 557 | -0.11(-0.41%) |
Aug 30, 2010 | 26.75 | 27.10 | 26.71 | 26.71 | 1,495 | -0.13(-0.48%) |
Aug 27, 2010 | 26.84 | 26.84 | 26.57 | 26.84 | 1,516 | +0.64(+2.44%) |
Aug 26, 2010 | 26.20 | 26.80 | 26.20 | 26.20 | 2,274 | +0.30(+1.16%) |
Aug 25, 2010 | 25.85 | 25.90 | 25.47 | 25.90 | 2,937 | -0.27(-1.03%) |
Aug 24, 2010 | 26.14 | 26.34 | 26.14 | 26.17 | 1,680 | -0.73(-2.71%) |
Aug 23, 2010 | 26.80 | 26.90 | 26.55 | 26.90 | 2,515 | +0.25(+0.94%) |
Aug 20, 2010 | 26.65 | 26.65 | 26.30 | 26.65 | 4,965 | -0.20(-0.74%) |
Aug 19, 2010 | 26.85 | 26.85 | 26.85 | 26.85 | 360 | -0.67(-2.43%) |
Aug 18, 2010 | 27.41 | 27.55 | 27.41 | 27.52 | 49,789 | -0.35(-1.26%) |
Aug 17, 2010 | 27.45 | 27.87 | 27.45 | 27.87 | 367 | +0.87(+3.22%) |
Aug 16, 2010 | 26.97 | 27.07 | 26.97 | 27.00 | 1,055 | +0.04(+0.15%) |
Aug 13, 2010 | 27.22 | 27.22 | 26.66 | 26.96 | 4,450 | -0.47(-1.71%) |
Aug 12, 2010 | 27.15 | 27.51 | 27.15 | 27.43 | 783 | -0.14(-0.51%) |
Aug 11, 2010 | 27.99 | 27.99 | 27.18 | 27.57 | 3,349 | -1.83(-6.22%) |
Aug 09, 2010 | 29.40 | 29.40 | 29.40 | 0 | +0.10(+0.34%) | |
Aug 06, 2010 | 29.15 | 29.30 | 28.95 | 29.30 | 2,210 | +0.45(+1.56%) |
Aug 05, 2010 | 28.80 | 28.85 | 28.80 | 28.85 | 872 | +0.08(+0.28%) |
Aug 04, 2010 | 28.97 | 29.00 | 28.71 | 28.77 | 5,347 | -1.33(-4.42%) |
Aug 03, 2010 | 30.15 | 30.45 | 30.05 | 30.10 | 3,304 | +0.35(+1.18%) |
Aug 02, 2010 | 29.75 | 29.75 | 29.50 | 29.75 | 4,380 | +0.73(+2.52%) |
Jul 30, 2010 | 29.30 | 29.30 | 28.76 | 29.02 | 2,979 | -0.26(-0.89%) |
Jul 29, 2010 | 29.35 | 29.35 | 29.11 | 29.28 | 2,300 | -0.02(-0.07%) |
Jul 28, 2010 | 29.26 | 29.55 | 29.26 | 29.30 | 6,465 | -0.15(-0.51%) |
Jul 27, 2010 | 29.55 | 29.77 | 29.36 | 29.45 | 9,350 | +0.89(+3.12%) |
Jul 26, 2010 | 28.20 | 28.85 | 28.20 | 28.56 | 8,403 | +0.26(+0.92%) |
Jul 23, 2010 | 27.90 | 28.40 | 27.85 | 28.30 | 2,940 | +0.40(+1.43%) |
Jul 22, 2010 | 27.62 | 28.25 | 27.62 | 27.90 | 8,417 | +1.50(+5.68%) |
Jul 21, 2010 | 26.65 | 26.76 | 26.40 | 26.40 | 994 | -0.50(-1.86%) |
Jul 20, 2010 | 26.45 | 26.90 | 26.45 | 26.90 | 720 | +0.18(+0.67%) |
Jul 19, 2010 | 26.55 | 26.72 | 26.55 | 26.72 | 2,000 | +0.77(+2.97%) |
Jul 16, 2010 | 26.55 | 26.55 | 25.95 | 25.95 | 3,260 | -0.80(-2.99%) |
Jul 15, 2010 | 26.75 | 26.75 | 26.75 | 26.75 | 505 | -0.18(-0.67%) |
Jul 14, 2010 | 27.00 | 27.00 | 26.93 | 26.93 | 285 | +0.00(+0.00%) |
Jul 13, 2010 | 26.60 | 27.04 | 26.60 | 26.93 | 54,233 | +0.73(+2.79%) |
Jul 12, 2010 | 26.30 | 26.30 | 25.85 | 26.20 | 12,764 | +0.03(+0.11%) |
Jul 09, 2010 | 26.10 | 26.17 | 25.78 | 26.17 | 2,495 | +0.42(+1.63%) |
Jul 08, 2010 | 26.00 | 26.20 | 25.45 | 25.75 | 27,412 | +0.20(+0.78%) |
Jul 07, 2010 | 25.53 | 25.95 | 25.53 | 25.55 | 980 | +0.54(+2.16%) |
Jul 06, 2010 | 25.54 | 25.54 | 25.01 | 25.01 | 2,094 | +0.41(+1.67%) |
Jul 02, 2010 | 24.38 | 24.60 | 24.24 | 24.60 | 1,366 | +0.48(+1.99%) |