Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.52 | 38.66 | 36.38 | 37.47 | 138,187 | -0.65(-1.71%) |
Sep 29, 2010 | 38.50 | 38.57 | 37.65 | 38.12 | 79,804 | -0.07(-0.18%) |
Sep 28, 2010 | 37.86 | 38.73 | 37.61 | 38.19 | 93,338 | -0.07(-0.18%) |
Sep 27, 2010 | 38.86 | 39.00 | 37.50 | 38.26 | 138,726 | -0.06(-0.16%) |
Sep 24, 2010 | 37.76 | 39.19 | 37.76 | 38.32 | 186,081 | +0.84(+2.24%) |
Sep 23, 2010 | 36.69 | 38.40 | 36.06 | 37.48 | 236,000 | +1.06(+2.91%) |
Sep 22, 2010 | 37.00 | 37.60 | 35.91 | 36.42 | 196,936 | -0.53(-1.43%) |
Sep 21, 2010 | 35.36 | 37.00 | 34.27 | 36.95 | 415,514 | +1.59(+4.50%) |
Sep 20, 2010 | 36.00 | 36.00 | 34.06 | 35.36 | 336,897 | -0.65(-1.81%) |
Sep 17, 2010 | 31.90 | 36.19 | 31.89 | 36.01 | 709,739 | +6.53(+22.15%) |
Sep 15, 2010 | 28.55 | 29.57 | 28.55 | 29.48 | 139,475 | +0.78(+2.72%) |
Sep 14, 2010 | 29.00 | 29.12 | 28.50 | 28.70 | 42,038 | -0.30(-1.03%) |
Sep 13, 2010 | 28.70 | 29.03 | 27.69 | 29.00 | 149,086 | +1.19(+4.28%) |
Sep 10, 2010 | 27.35 | 28.44 | 27.35 | 27.81 | 83,941 | +0.23(+0.83%) |
Sep 09, 2010 | 27.97 | 28.27 | 27.40 | 27.58 | 57,610 | -0.08(-0.29%) |
Sep 08, 2010 | 27.64 | 28.72 | 27.16 | 27.66 | 105,107 | +0.00(+0.00%) |
Sep 07, 2010 | 29.99 | 30.28 | 27.41 | 27.66 | 283,029 | -2.17(-7.27%) |
Sep 03, 2010 | 28.14 | 29.88 | 27.41 | 29.83 | 257,204 | +1.97(+7.07%) |
Sep 02, 2010 | 27.72 | 27.98 | 27.63 | 27.86 | 63,562 | -0.05(-0.18%) |
Sep 01, 2010 | 27.76 | 28.12 | 27.55 | 27.91 | 50,935 | +0.21(+0.76%) |
Aug 31, 2010 | 26.82 | 28.04 | 26.49 | 27.70 | 94,539 | +0.43(+1.58%) |
Aug 30, 2010 | 27.33 | 27.57 | 27.14 | 27.27 | 81,651 | -0.07(-0.26%) |
Aug 27, 2010 | 27.00 | 27.42 | 26.90 | 27.34 | 44,657 | +0.21(+0.77%) |
Aug 26, 2010 | 27.12 | 27.53 | 26.50 | 27.13 | 99,001 | +0.38(+1.42%) |
Aug 25, 2010 | 28.08 | 28.25 | 26.25 | 26.75 | 309,913 | -1.63(-5.74%) |
Aug 24, 2010 | 29.19 | 29.20 | 28.03 | 28.38 | 153,003 | -0.80(-2.74%) |
Aug 23, 2010 | 29.96 | 29.96 | 28.80 | 29.18 | 87,037 | -0.37(-1.25%) |
Aug 20, 2010 | 29.20 | 30.30 | 29.20 | 29.55 | 235,814 | +0.33(+1.13%) |
Aug 19, 2010 | 29.57 | 29.89 | 29.10 | 29.22 | 136,626 | -0.48(-1.62%) |
Aug 18, 2010 | 29.90 | 30.00 | 29.35 | 29.70 | 112,317 | -0.10(-0.34%) |
Aug 17, 2010 | 28.00 | 29.90 | 27.93 | 29.80 | 250,958 | +1.99(+7.16%) |
Aug 16, 2010 | 26.50 | 27.98 | 26.38 | 27.81 | 125,916 | +1.35(+5.10%) |
Aug 13, 2010 | 26.45 | 26.60 | 26.24 | 26.46 | 49,816 | -0.21(-0.79%) |
Aug 12, 2010 | 26.20 | 26.67 | 25.62 | 26.67 | 48,117 | +0.47(+1.79%) |
Aug 11, 2010 | 25.70 | 26.34 | 25.50 | 26.20 | 63,181 | -0.02(-0.08%) |
Aug 10, 2010 | 25.72 | 26.50 | 25.69 | 26.22 | 41,928 | -0.11(-0.42%) |
Aug 09, 2010 | 26.55 | 26.55 | 25.74 | 26.33 | 70,169 | -0.22(-0.83%) |
Aug 06, 2010 | 26.68 | 26.68 | 25.00 | 26.55 | 44,836 | +0.55(+2.12%) |
Aug 05, 2010 | 27.00 | 27.00 | 24.62 | 26.00 | 86,430 | -0.90(-3.35%) |
Aug 04, 2010 | 25.92 | 26.98 | 25.80 | 26.90 | 217,786 | +1.66(+6.58%) |
Aug 03, 2010 | 25.92 | 26.20 | 25.15 | 25.24 | 125,302 | -0.03(-0.12%) |
Aug 02, 2010 | 25.60 | 26.20 | 25.00 | 25.27 | 119,054 | +0.16(+0.64%) |
Jul 30, 2010 | 24.21 | 25.25 | 24.10 | 25.11 | 67,637 | +0.59(+2.39%) |
Jul 29, 2010 | 24.28 | 24.86 | 24.16 | 24.52 | 77,624 | +0.34(+1.43%) |
Jul 28, 2010 | 24.84 | 24.89 | 22.52 | 24.18 | 29,714 | -0.32(-1.31%) |
Jul 27, 2010 | 23.35 | 24.70 | 23.35 | 24.50 | 130,918 | +1.15(+4.93%) |
Jul 26, 2010 | 23.00 | 23.40 | 22.75 | 23.35 | 74,453 | +0.46(+2.01%) |
Jul 23, 2010 | 22.62 | 22.98 | 22.35 | 22.89 | 16,529 | +0.74(+3.34%) |
Jul 22, 2010 | 22.12 | 22.57 | 21.78 | 22.15 | 15,192 | +0.37(+1.70%) |
Jul 21, 2010 | 21.55 | 21.97 | 21.55 | 21.78 | 19,753 | +0.26(+1.21%) |
Jul 20, 2010 | 21.38 | 21.73 | 21.27 | 21.52 | 33,685 | +0.07(+0.33%) |
Jul 19, 2010 | 21.03 | 21.56 | 21.03 | 21.45 | 14,946 | +0.22(+1.04%) |
Jul 16, 2010 | 22.90 | 22.99 | 21.05 | 21.23 | 42,161 | -0.17(-0.79%) |
Jul 15, 2010 | 21.44 | 21.64 | 21.05 | 21.40 | 27,550 | -0.08(-0.37%) |
Jul 14, 2010 | 21.13 | 21.48 | 20.64 | 21.48 | 71,972 | +0.83(+4.02%) |
Jul 13, 2010 | 20.69 | 20.81 | 19.54 | 20.65 | 19,690 | +0.26(+1.28%) |
Jul 12, 2010 | 20.60 | 20.75 | 20.39 | 20.39 | 9,620 | +0.00(+0.00%) |
Jul 09, 2010 | 20.76 | 20.76 | 20.05 | 20.39 | 21,199 | -0.25(-1.21%) |
Jul 08, 2010 | 20.07 | 20.81 | 19.85 | 20.64 | 18,421 | +0.92(+4.67%) |
Jul 07, 2010 | 19.20 | 19.88 | 19.05 | 19.72 | 24,821 | +0.32(+1.65%) |
Jul 06, 2010 | 19.65 | 19.73 | 19.16 | 19.40 | 45,962 | +0.46(+2.43%) |
Jul 02, 2010 | 19.51 | 20.00 | 18.67 | 18.94 | 81,237 | -1.16(-5.77%) |