Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.75 | 31.04 | 30.32 | 30.48 | 255,522 | -0.08(-0.27%) |
Sep 29, 2010 | 30.48 | 30.66 | 30.44 | 30.56 | 104,431 | -0.04(-0.14%) |
Sep 28, 2010 | 30.37 | 30.65 | 30.17 | 30.60 | 35,422 | +0.22(+0.73%) |
Sep 27, 2010 | 30.57 | 30.57 | 30.36 | 30.38 | 213,575 | -0.11(-0.36%) |
Sep 24, 2010 | 30.26 | 30.49 | 30.17 | 30.49 | 124,629 | +0.57(+1.91%) |
Sep 23, 2010 | 29.98 | 30.15 | 29.85 | 29.92 | 76,048 | -0.25(-0.82%) |
Sep 22, 2010 | 30.27 | 30.36 | 30.13 | 30.16 | 84,145 | -0.08(-0.27%) |
Sep 21, 2010 | 30.26 | 30.39 | 30.13 | 30.25 | 132,216 | -0.03(-0.11%) |
Sep 20, 2010 | 30.01 | 30.33 | 29.90 | 30.28 | 119,598 | +0.43(+1.44%) |
Sep 17, 2010 | 29.85 | 29.96 | 29.75 | 29.85 | 70,896 | +0.02(+0.07%) |
Sep 15, 2010 | 29.78 | 29.85 | 29.61 | 29.83 | 66,293 | +0.10(+0.35%) |
Sep 14, 2010 | 29.66 | 29.85 | 29.53 | 29.73 | 145,482 | +0.06(+0.21%) |
Sep 13, 2010 | 29.65 | 29.71 | 29.56 | 29.67 | 87,262 | +0.22(+0.74%) |
Sep 10, 2010 | 29.37 | 29.46 | 29.28 | 29.45 | 62,581 | +0.14(+0.49%) |
Sep 09, 2010 | 29.45 | 29.45 | 29.24 | 29.30 | 60,398 | +0.12(+0.40%) |
Sep 08, 2010 | 29.15 | 29.29 | 29.15 | 29.19 | 36,124 | +0.08(+0.28%) |
Sep 07, 2010 | 29.30 | 29.30 | 29.09 | 29.11 | 86,693 | -0.26(-0.89%) |
Sep 03, 2010 | 29.35 | 29.38 | 29.15 | 29.37 | 100,046 | +0.27(+0.94%) |
Sep 02, 2010 | 28.98 | 29.18 | 28.91 | 29.09 | 119,532 | +0.21(+0.74%) |
Sep 01, 2010 | 28.53 | 28.91 | 28.47 | 28.88 | 947,899 | +0.75(+2.65%) |
Aug 31, 2010 | 28.13 | 28.33 | 28.02 | 28.13 | 145 | -0.06(-0.22%) |
Aug 30, 2010 | 28.62 | 28.62 | 28.20 | 28.20 | 25,942 | -0.42(-1.48%) |
Aug 27, 2010 | 28.62 | 28.63 | 28.07 | 28.62 | 60,028 | +0.42(+1.51%) |
Aug 26, 2010 | 28.46 | 28.46 | 28.15 | 28.20 | 78,394 | -0.19(-0.68%) |
Aug 25, 2010 | 28.09 | 28.45 | 27.98 | 28.39 | 34,196 | +0.12(+0.41%) |
Aug 24, 2010 | 28.17 | 28.41 | 28.02 | 28.27 | 94,650 | -0.25(-0.89%) |
Aug 23, 2010 | 28.74 | 28.86 | 28.51 | 28.52 | 40,282 | -0.06(-0.22%) |
Aug 20, 2010 | 28.55 | 28.60 | 28.39 | 28.59 | 34,282 | -0.08(-0.26%) |
Aug 19, 2010 | 29.01 | 29.01 | 28.50 | 28.66 | 86,461 | -0.42(-1.44%) |
Aug 18, 2010 | 29.09 | 29.16 | 28.89 | 29.08 | 71,696 | +0.01(+0.02%) |
Aug 17, 2010 | 28.99 | 29.19 | 28.86 | 29.07 | 56,639 | +0.40(+1.39%) |
Aug 16, 2010 | 28.55 | 28.76 | 28.43 | 28.67 | 108,104 | -0.01(-0.05%) |
Aug 13, 2010 | 28.69 | 28.82 | 28.64 | 28.69 | 44,342 | -0.05(-0.18%) |
Aug 12, 2010 | 28.48 | 28.78 | 28.43 | 28.74 | 154,778 | -0.12(-0.42%) |
Aug 11, 2010 | 29.22 | 29.22 | 28.80 | 28.86 | 126,479 | -0.67(-2.27%) |
Aug 10, 2010 | 29.46 | 29.63 | 29.25 | 29.53 | 188,082 | -0.08(-0.25%) |
Aug 09, 2010 | 29.63 | 29.63 | 29.50 | 29.61 | 129,077 | +0.16(+0.56%) |
Aug 06, 2010 | 29.44 | 29.45 | 29.15 | 29.44 | 87,037 | -0.03(-0.09%) |
Aug 05, 2010 | 29.46 | 29.48 | 29.28 | 29.47 | 213,270 | +0.00(+0.00%) |
Aug 04, 2010 | 29.43 | 29.51 | 29.27 | 29.47 | 110,202 | +0.17(+0.58%) |
Aug 03, 2010 | 29.35 | 29.42 | 29.26 | 29.30 | 96,453 | -0.15(-0.51%) |
Aug 02, 2010 | 29.28 | 29.46 | 29.23 | 29.45 | 109,701 | +0.50(+1.73%) |
Jul 30, 2010 | 28.95 | 29.04 | 28.70 | 28.95 | 188,782 | +0.01(+0.02%) |
Jul 29, 2010 | 29.41 | 29.41 | 28.76 | 28.94 | 29,329 | -0.18(-0.63%) |
Jul 28, 2010 | 29.28 | 29.29 | 29.09 | 29.13 | 109,796 | -0.18(-0.61%) |
Jul 27, 2010 | 29.50 | 29.50 | 29.19 | 29.30 | 44,010 | +0.06(+0.21%) |
Jul 26, 2010 | 28.97 | 29.25 | 28.97 | 29.24 | 82,036 | +0.34(+1.16%) |
Jul 23, 2010 | 28.76 | 28.95 | 28.65 | 28.91 | 51,028 | +0.16(+0.57%) |
Jul 22, 2010 | 28.57 | 28.83 | 28.41 | 28.74 | 174,545 | +0.58(+2.07%) |
Jul 21, 2010 | 28.50 | 28.50 | 28.00 | 28.16 | 175,591 | -0.23(-0.81%) |
Jul 20, 2010 | 27.89 | 28.43 | 27.88 | 28.39 | 24,015 | +0.26(+0.94%) |
Jul 19, 2010 | 27.98 | 28.19 | 27.94 | 28.13 | 41,739 | +0.29(+1.06%) |
Jul 16, 2010 | 27.83 | 28.39 | 27.83 | 27.83 | 24,860 | -0.62(-2.17%) |
Jul 15, 2010 | 28.42 | 28.46 | 28.16 | 28.45 | 24,338 | +0.05(+0.19%) |
Jul 14, 2010 | 28.39 | 28.44 | 28.24 | 28.39 | 24,425 | -0.05(-0.17%) |
Jul 13, 2010 | 28.36 | 28.54 | 28.32 | 28.44 | 100,479 | +0.36(+1.27%) |
Jul 12, 2010 | 28.07 | 28.11 | 27.93 | 28.09 | 36,251 | -0.05(-0.19%) |
Jul 09, 2010 | 28.14 | 28.14 | 27.98 | 28.14 | 27,939 | +0.18(+0.64%) |
Jul 08, 2010 | 28.02 | 28.02 | 27.74 | 27.96 | 15,174 | +0.29(+1.06%) |
Jul 07, 2010 | 26.95 | 27.68 | 26.89 | 27.67 | 40,951 | +0.83(+3.08%) |
Jul 06, 2010 | 26.99 | 27.16 | 26.74 | 26.84 | 26,895 | +0.11(+0.41%) |
Jul 02, 2010 | 26.74 | 27.00 | 26.60 | 26.74 | 37,764 | -0.07(-0.26%) |