Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.24 | 28.65 | 28.16 | 28.25 | 9,337 | +0.13(+0.48%) |
Sep 29, 2010 | 27.98 | 28.48 | 27.93 | 28.11 | 690,360 | +0.11(+0.40%) |
Sep 28, 2010 | 27.91 | 28.06 | 27.60 | 28.00 | 4,394 | +0.09(+0.32%) |
Sep 27, 2010 | 28.31 | 28.47 | 27.85 | 27.91 | 501,206 | -0.45(-1.60%) |
Sep 24, 2010 | 28.04 | 28.39 | 27.87 | 28.36 | 593,017 | +0.66(+2.38%) |
Sep 23, 2010 | 27.99 | 28.37 | 27.70 | 27.70 | 928 | -0.44(-1.56%) |
Sep 22, 2010 | 28.47 | 28.68 | 28.13 | 28.14 | 601,642 | -0.41(-1.43%) |
Sep 21, 2010 | 29.23 | 29.38 | 28.50 | 28.55 | 639,838 | -0.77(-2.62%) |
Sep 20, 2010 | 28.97 | 29.33 | 28.82 | 29.32 | 347,181 | +0.41(+1.44%) |
Sep 17, 2010 | 28.90 | 28.98 | 28.55 | 28.90 | 536,093 | +0.22(+0.77%) |
Sep 15, 2010 | 28.70 | 28.90 | 28.55 | 28.68 | 454,234 | -0.13(-0.46%) |
Sep 14, 2010 | 29.31 | 29.31 | 28.65 | 28.82 | 1,665 | -0.97(-3.27%) |
Sep 13, 2010 | 29.55 | 29.97 | 29.45 | 29.79 | 355,512 | +0.40(+1.35%) |
Sep 10, 2010 | 29.38 | 29.61 | 29.25 | 29.40 | 334,237 | +0.18(+0.60%) |
Sep 09, 2010 | 29.41 | 29.61 | 29.11 | 29.22 | 1,075 | +0.14(+0.48%) |
Sep 08, 2010 | 28.92 | 29.27 | 28.92 | 29.08 | 1,176 | +0.22(+0.76%) |
Sep 07, 2010 | 29.24 | 29.24 | 28.74 | 28.86 | 1,607 | -0.55(-1.88%) |
Sep 03, 2010 | 29.49 | 29.65 | 29.24 | 29.41 | 400,310 | +0.25(+0.84%) |
Sep 02, 2010 | 28.86 | 29.18 | 28.78 | 29.17 | 809 | +0.21(+0.74%) |
Sep 01, 2010 | 28.54 | 28.97 | 28.34 | 28.96 | 780,443 | +0.99(+3.53%) |
Aug 31, 2010 | 27.94 | 28.31 | 27.52 | 27.97 | 9,402 | +0.26(+0.93%) |
Aug 30, 2010 | 28.40 | 28.49 | 27.70 | 27.71 | 518,517 | -0.12(-0.43%) |
Aug 27, 2010 | 28.52 | 28.52 | 27.68 | 27.83 | 565,601 | -0.24(-0.85%) |
Aug 26, 2010 | 28.42 | 28.52 | 27.98 | 28.07 | 2,364 | -0.26(-0.92%) |
Aug 25, 2010 | 28.21 | 28.39 | 27.83 | 28.33 | 788 | -0.04(-0.15%) |
Aug 24, 2010 | 28.64 | 28.67 | 28.06 | 28.37 | 2,220 | -0.60(-2.06%) |
Aug 23, 2010 | 29.27 | 29.40 | 28.95 | 28.97 | 523,857 | -0.05(-0.17%) |
Aug 20, 2010 | 29.39 | 29.44 | 28.56 | 29.02 | 947,917 | -0.57(-1.94%) |
Aug 19, 2010 | 30.07 | 30.15 | 29.48 | 29.59 | 578 | -0.63(-2.08%) |
Aug 18, 2010 | 29.95 | 30.41 | 29.73 | 30.22 | 432 | +0.22(+0.75%) |
Aug 17, 2010 | 29.82 | 30.09 | 29.49 | 30.00 | 1,840 | +0.29(+0.98%) |
Aug 16, 2010 | 29.49 | 29.74 | 29.19 | 29.71 | 519,823 | +0.12(+0.42%) |
Aug 13, 2010 | 29.58 | 30.15 | 29.56 | 29.58 | 409,006 | -0.52(-1.74%) |
Aug 12, 2010 | 29.99 | 30.33 | 29.72 | 30.10 | 418,095 | -0.07(-0.25%) |
Aug 11, 2010 | 30.95 | 30.96 | 30.17 | 30.18 | 1,124 | -1.30(-4.13%) |
Aug 10, 2010 | 31.14 | 31.65 | 31.06 | 31.48 | 218 | +0.15(+0.48%) |
Aug 09, 2010 | 31.22 | 31.42 | 30.92 | 31.33 | 270,800 | +0.34(+1.08%) |
Aug 06, 2010 | 30.99 | 31.28 | 30.58 | 30.99 | 353,523 | -0.40(-1.27%) |
Aug 05, 2010 | 31.31 | 31.52 | 31.21 | 31.39 | 314,402 | -0.04(-0.14%) |
Aug 04, 2010 | 31.09 | 31.44 | 31.04 | 31.44 | 1,008 | +0.35(+1.14%) |
Aug 03, 2010 | 31.45 | 31.52 | 31.00 | 31.08 | 1,879 | -0.54(-1.71%) |
Aug 02, 2010 | 31.46 | 31.64 | 31.13 | 31.62 | 399,131 | +0.62(+1.99%) |
Jul 30, 2010 | 31.01 | 31.22 | 30.74 | 31.01 | 608,364 | -0.04(-0.14%) |
Jul 29, 2010 | 31.22 | 31.44 | 30.81 | 31.05 | 4,167 | -0.02(-0.08%) |
Jul 28, 2010 | 31.08 | 31.27 | 30.89 | 31.08 | 1,034 | -0.04(-0.14%) |
Jul 27, 2010 | 31.12 | 31.83 | 30.75 | 31.12 | 3,362 | -0.19(-0.60%) |
Jul 26, 2010 | 31.64 | 32.12 | 31.13 | 31.31 | 981,758 | -0.34(-1.06%) |
Jul 23, 2010 | 30.90 | 31.78 | 30.85 | 31.64 | 629,447 | +0.64(+2.07%) |
Jul 22, 2010 | 30.02 | 31.04 | 29.95 | 31.00 | 7,837 | +1.35(+4.56%) |
Jul 21, 2010 | 30.68 | 30.84 | 29.64 | 29.65 | 621,002 | -0.74(-2.44%) |
Jul 20, 2010 | 30.04 | 30.39 | 29.68 | 30.39 | 767 | +0.09(+0.31%) |
Jul 19, 2010 | 30.38 | 30.53 | 29.88 | 30.30 | 353,640 | -0.09(-0.29%) |
Jul 16, 2010 | 30.38 | 31.17 | 30.37 | 30.38 | 780,645 | -1.01(-3.21%) |
Jul 15, 2010 | 31.09 | 31.50 | 30.63 | 31.39 | 534,602 | +0.24(+0.76%) |
Jul 14, 2010 | 31.27 | 31.32 | 30.92 | 31.16 | 1,619 | -0.12(-0.40%) |
Jul 13, 2010 | 30.62 | 31.39 | 30.60 | 31.28 | 3,219 | +0.86(+2.82%) |
Jul 12, 2010 | 30.58 | 30.82 | 30.33 | 30.42 | 532,433 | -0.28(-0.91%) |
Jul 09, 2010 | 30.70 | 30.70 | 30.19 | 30.70 | 507,915 | +0.37(+1.21%) |
Jul 08, 2010 | 30.36 | 30.59 | 29.91 | 30.33 | 904 | +0.12(+0.41%) |
Jul 07, 2010 | 29.11 | 30.23 | 29.11 | 30.21 | 364,172 | +1.06(+3.65%) |
Jul 06, 2010 | 29.15 | 29.74 | 28.88 | 29.15 | 4,875 | +0.12(+0.41%) |
Jul 02, 2010 | 29.03 | 29.55 | 28.80 | 29.03 | 703,720 | -0.34(-1.17%) |