Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 42.22 | 42.34 | 40.89 | 40.95 | 26,178 | -0.84(-2.02%) |
Sep 29, 2010 | 41.61 | 42.82 | 41.25 | 41.79 | 35,240 | -0.12(-0.29%) |
Sep 28, 2010 | 41.79 | 41.91 | 40.29 | 41.91 | 27,500 | +1.45(+3.58%) |
Sep 27, 2010 | 40.83 | 40.89 | 40.04 | 40.47 | 9,185 | -0.30(-0.74%) |
Sep 24, 2010 | 40.23 | 40.77 | 39.62 | 40.77 | 17,121 | +1.15(+2.89%) |
Sep 23, 2010 | 40.83 | 41.07 | 39.56 | 39.62 | 16,487 | -1.69(-4.09%) |
Sep 22, 2010 | 41.43 | 41.91 | 40.71 | 41.31 | 23,440 | +0.60(+1.48%) |
Sep 21, 2010 | 41.13 | 41.19 | 40.47 | 40.71 | 14,929 | -0.18(-0.44%) |
Sep 20, 2010 | 40.65 | 41.31 | 39.68 | 40.89 | 25,703 | +0.72(+1.80%) |
Sep 17, 2010 | 40.89 | 41.55 | 40.10 | 40.16 | 29,684 | -0.30(-0.75%) |
Sep 15, 2010 | 40.65 | 41.85 | 39.92 | 40.47 | 32,476 | -0.18(-0.45%) |
Sep 14, 2010 | 38.42 | 41.61 | 37.63 | 40.65 | 44,983 | +2.23(+5.81%) |
Sep 13, 2010 | 39.74 | 39.74 | 37.51 | 38.42 | 35,864 | -0.66(-1.70%) |
Sep 10, 2010 | 40.10 | 41.24 | 38.17 | 39.08 | 55,730 | +2.29(+6.23%) |
Sep 09, 2010 | 37.33 | 37.63 | 36.18 | 36.79 | 10,996 | +0.96(+2.69%) |
Sep 08, 2010 | 35.52 | 37.03 | 35.52 | 35.82 | 7,888 | +0.60(+1.71%) |
Sep 07, 2010 | 36.97 | 36.97 | 35.10 | 35.22 | 11,691 | -1.63(-4.42%) |
Sep 03, 2010 | 36.43 | 36.91 | 36.06 | 36.85 | 9,115 | +0.90(+2.52%) |
Sep 02, 2010 | 35.64 | 36.00 | 35.28 | 35.94 | 12,581 | +0.06(+0.17%) |
Sep 01, 2010 | 34.31 | 35.88 | 34.13 | 35.88 | 26,408 | +2.05(+6.06%) |
Aug 31, 2010 | 33.65 | 34.31 | 33.47 | 33.83 | 10,424 | +0.06(+0.18%) |
Aug 30, 2010 | 33.95 | 34.31 | 33.11 | 33.77 | 16,542 | -0.48(-1.41%) |
Aug 27, 2010 | 33.17 | 34.38 | 32.23 | 34.25 | 9,770 | +1.63(+4.99%) |
Aug 26, 2010 | 34.01 | 34.62 | 32.45 | 32.63 | 9,136 | -1.15(-3.39%) |
Aug 25, 2010 | 32.45 | 33.89 | 32.02 | 33.77 | 9,797 | +1.15(+3.51%) |
Aug 24, 2010 | 32.39 | 33.53 | 32.26 | 32.63 | 12,574 | -0.12(-0.37%) |
Aug 23, 2010 | 34.74 | 34.74 | 32.75 | 32.75 | 9,574 | -1.81(-5.24%) |
Aug 20, 2010 | 34.07 | 34.56 | 33.05 | 34.56 | 19,077 | +0.30(+0.88%) |
Aug 19, 2010 | 35.52 | 35.70 | 34.25 | 34.25 | 17,908 | -1.57(-4.38%) |
Aug 18, 2010 | 36.00 | 36.37 | 35.40 | 35.82 | 12,327 | -0.12(-0.34%) |
Aug 17, 2010 | 36.00 | 36.91 | 35.64 | 35.94 | 12,427 | +0.48(+1.36%) |
Aug 16, 2010 | 34.74 | 36.37 | 34.68 | 35.46 | 11,404 | +0.72(+2.08%) |
Aug 13, 2010 | 36.06 | 36.97 | 34.68 | 34.74 | 11,301 | -1.45(-4.00%) |
Aug 12, 2010 | 34.92 | 36.37 | 34.92 | 36.18 | 24,004 | +0.96(+2.74%) |
Aug 11, 2010 | 36.91 | 37.39 | 34.98 | 35.22 | 21,313 | -2.65(-7.01%) |
Aug 10, 2010 | 38.42 | 38.84 | 37.75 | 37.87 | 13,400 | -1.03(-2.64%) |
Aug 09, 2010 | 38.48 | 38.96 | 37.46 | 38.90 | 12,503 | +0.66(+1.74%) |
Aug 06, 2010 | 37.99 | 38.90 | 36.73 | 38.23 | 10,551 | -0.30(-0.78%) |
Aug 05, 2010 | 39.74 | 40.23 | 38.42 | 38.54 | 18,912 | -1.69(-4.20%) |
Aug 04, 2010 | 40.23 | 40.41 | 39.74 | 40.23 | 6,081 | +0.12(+0.30%) |
Aug 03, 2010 | 40.41 | 40.71 | 39.80 | 40.10 | 6,724 | -0.36(-0.89%) |
Aug 02, 2010 | 41.91 | 41.91 | 40.36 | 40.47 | 8,425 | -0.66(-1.61%) |
Jul 30, 2010 | 40.71 | 42.15 | 40.16 | 41.13 | 10,860 | +0.12(+0.29%) |
Jul 29, 2010 | 40.83 | 41.25 | 40.71 | 41.01 | 8,415 | +0.30(+0.74%) |
Jul 28, 2010 | 40.59 | 40.83 | 40.08 | 40.71 | 15,335 | -0.18(-0.44%) |
Jul 27, 2010 | 40.95 | 42.22 | 39.26 | 40.89 | 20,953 | +0.18(+0.44%) |
Jul 26, 2010 | 38.23 | 41.31 | 37.81 | 40.71 | 25,073 | +2.35(+6.13%) |
Jul 23, 2010 | 36.06 | 38.48 | 35.88 | 38.36 | 18,904 | +2.23(+6.18%) |
Jul 22, 2010 | 34.98 | 36.43 | 34.92 | 36.12 | 8,569 | +1.81(+5.27%) |
Jul 21, 2010 | 36.12 | 36.18 | 34.31 | 34.31 | 5,832 | -1.51(-4.21%) |
Jul 20, 2010 | 33.65 | 35.82 | 33.65 | 35.82 | 10,108 | +1.63(+4.76%) |
Jul 19, 2010 | 34.44 | 35.22 | 33.83 | 34.19 | 6,170 | -0.18(-0.53%) |
Jul 16, 2010 | 36.06 | 36.24 | 34.25 | 34.38 | 13,958 | -2.11(-5.79%) |
Jul 15, 2010 | 37.09 | 37.15 | 35.82 | 36.49 | 8,631 | -0.36(-0.98%) |
Jul 14, 2010 | 36.24 | 37.03 | 35.88 | 36.85 | 12,278 | +0.30(+0.82%) |
Jul 13, 2010 | 34.98 | 36.67 | 34.44 | 36.55 | 23,975 | +2.23(+6.50%) |
Jul 12, 2010 | 35.58 | 35.58 | 34.25 | 34.31 | 9,235 | -1.33(-3.72%) |
Jul 09, 2010 | 34.44 | 35.64 | 33.59 | 35.64 | 7,615 | +1.21(+3.50%) |
Jul 08, 2010 | 34.44 | 34.50 | 33.23 | 34.44 | 12,647 | +0.36(+1.06%) |
Jul 07, 2010 | 32.69 | 34.19 | 32.20 | 34.07 | 21,529 | +1.63(+5.02%) |
Jul 06, 2010 | 33.41 | 34.31 | 32.08 | 32.45 | 35,379 | -1.15(-3.41%) |
Jul 02, 2010 | 34.86 | 35.00 | 33.23 | 33.59 | 12,061 | -0.90(-2.62%) |