Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.88 | 30.11 | 29.41 | 29.88 | 184,131 | +0.03(+0.11%) |
Sep 29, 2010 | 29.92 | 30.71 | 29.82 | 29.85 | 218,458 | -0.25(-0.83%) |
Sep 28, 2010 | 29.96 | 30.19 | 29.10 | 30.10 | 224 | +0.28(+0.94%) |
Sep 27, 2010 | 29.05 | 30.11 | 28.85 | 29.82 | 164,035 | +0.84(+2.90%) |
Sep 24, 2010 | 28.46 | 28.99 | 28.05 | 28.98 | 137,446 | +0.94(+3.35%) |
Sep 23, 2010 | 28.04 | 28.59 | 27.70 | 28.04 | 26,114 | +0.16(+0.58%) |
Sep 22, 2010 | 28.49 | 28.66 | 27.75 | 27.88 | 159,264 | -0.80(-2.79%) |
Sep 21, 2010 | 29.05 | 29.05 | 28.31 | 28.68 | 159,329 | -0.45(-1.54%) |
Sep 20, 2010 | 28.76 | 29.26 | 28.42 | 29.13 | 174,111 | +0.40(+1.39%) |
Sep 17, 2010 | 28.73 | 28.97 | 27.33 | 28.73 | 227,035 | +0.09(+0.31%) |
Sep 15, 2010 | 28.07 | 28.95 | 28.06 | 28.64 | 164,035 | +0.44(+1.56%) |
Sep 14, 2010 | 27.49 | 28.39 | 27.30 | 28.20 | 167,859 | +0.72(+2.62%) |
Sep 13, 2010 | 26.95 | 28.42 | 26.95 | 27.48 | 251,570 | +0.78(+2.92%) |
Sep 10, 2010 | 27.43 | 27.59 | 26.40 | 26.70 | 210,876 | -0.56(-2.05%) |
Sep 09, 2010 | 26.96 | 27.53 | 26.70 | 27.26 | 169,932 | +0.66(+2.48%) |
Sep 08, 2010 | 26.28 | 26.84 | 26.03 | 26.60 | 90,324 | +0.31(+1.18%) |
Sep 07, 2010 | 27.13 | 27.13 | 26.14 | 26.29 | 757 | -0.99(-3.63%) |
Sep 03, 2010 | 27.76 | 27.96 | 27.03 | 27.28 | 184,184 | -0.10(-0.37%) |
Sep 02, 2010 | 26.96 | 27.73 | 26.65 | 27.38 | 377 | +0.37(+1.37%) |
Sep 01, 2010 | 25.64 | 28.12 | 25.51 | 27.01 | 367,714 | +1.60(+6.30%) |
Aug 31, 2010 | 25.41 | 25.98 | 24.99 | 25.41 | 700 | +0.00(+0.00%) |
Aug 30, 2010 | 26.17 | 26.38 | 25.25 | 25.41 | 136,668 | -0.80(-3.05%) |
Aug 27, 2010 | 25.17 | 26.40 | 25.00 | 26.21 | 176,029 | +0.91(+3.60%) |
Aug 26, 2010 | 25.82 | 26.04 | 25.08 | 25.30 | 531 | -0.47(-1.82%) |
Aug 25, 2010 | 25.09 | 25.87 | 24.98 | 25.77 | 525 | +0.44(+1.74%) |
Aug 24, 2010 | 25.25 | 25.52 | 24.49 | 25.33 | 2,135 | -0.19(-0.74%) |
Aug 23, 2010 | 26.02 | 26.55 | 24.98 | 25.52 | 192,863 | -0.41(-1.58%) |
Aug 20, 2010 | 25.51 | 25.98 | 25.28 | 25.93 | 232,490 | +0.20(+0.78%) |
Aug 19, 2010 | 25.82 | 26.11 | 25.40 | 25.73 | 794 | -0.18(-0.69%) |
Aug 18, 2010 | 25.35 | 26.19 | 25.01 | 25.91 | 8,286 | +0.60(+2.37%) |
Aug 17, 2010 | 25.34 | 25.59 | 24.92 | 25.31 | 1,267 | +0.23(+0.92%) |
Aug 16, 2010 | 24.65 | 25.57 | 24.51 | 25.08 | 111,371 | +0.24(+0.97%) |
Aug 13, 2010 | 24.84 | 25.54 | 24.81 | 24.84 | 120,983 | -0.86(-3.35%) |
Aug 12, 2010 | 25.15 | 25.81 | 24.91 | 25.70 | 167,252 | +0.08(+0.31%) |
Aug 11, 2010 | 26.54 | 26.60 | 25.41 | 25.62 | 2,300 | -1.54(-5.67%) |
Aug 10, 2010 | 27.06 | 27.56 | 26.35 | 27.16 | 981 | -0.22(-0.80%) |
Aug 09, 2010 | 26.70 | 27.51 | 26.65 | 27.38 | 174,098 | +0.77(+2.89%) |
Aug 06, 2010 | 26.61 | 26.71 | 25.66 | 26.61 | 121,249 | -0.15(-0.56%) |
Aug 05, 2010 | 27.00 | 27.28 | 26.70 | 26.76 | 212,098 | -0.46(-1.69%) |
Aug 04, 2010 | 27.17 | 27.57 | 27.00 | 27.22 | 149,597 | +0.10(+0.37%) |
Aug 03, 2010 | 27.92 | 27.92 | 26.86 | 27.12 | 179,444 | -0.98(-3.49%) |
Aug 02, 2010 | 27.77 | 28.39 | 27.52 | 28.10 | 148,069 | +0.81(+2.97%) |
Jul 30, 2010 | 27.29 | 28.26 | 27.16 | 27.29 | 272,893 | -1.05(-3.71%) |
Jul 29, 2010 | 28.19 | 28.47 | 27.47 | 28.34 | 158,517 | +0.44(+1.58%) |
Jul 28, 2010 | 27.90 | 28.46 | 27.57 | 27.90 | 852 | -0.43(-1.52%) |
Jul 27, 2010 | 29.42 | 29.52 | 27.94 | 28.33 | 222,963 | -1.00(-3.41%) |
Jul 26, 2010 | 28.58 | 29.35 | 28.36 | 29.33 | 171,045 | +0.74(+2.59%) |
Jul 23, 2010 | 27.65 | 28.64 | 27.25 | 28.59 | 151,730 | +0.74(+2.66%) |
Jul 22, 2010 | 26.89 | 27.90 | 26.81 | 27.85 | 235,696 | +1.34(+5.05%) |
Jul 21, 2010 | 27.33 | 27.33 | 26.38 | 26.51 | 124,281 | -0.57(-2.10%) |
Jul 20, 2010 | 25.63 | 27.11 | 25.38 | 27.08 | 202,765 | +1.07(+4.11%) |
Jul 19, 2010 | 26.10 | 26.37 | 25.48 | 26.01 | 139,785 | -0.07(-0.27%) |
Jul 16, 2010 | 26.08 | 26.89 | 26.00 | 26.08 | 217,499 | -0.67(-2.50%) |
Jul 15, 2010 | 27.20 | 27.30 | 26.62 | 26.75 | 166,345 | -0.47(-1.73%) |
Jul 14, 2010 | 27.35 | 27.56 | 26.95 | 27.22 | 160,750 | -0.16(-0.58%) |
Jul 13, 2010 | 27.38 | 27.50 | 26.60 | 27.38 | 2,083 | +0.34(+1.26%) |
Jul 12, 2010 | 27.04 | 27.16 | 26.07 | 27.04 | 138,655 | -0.10(-0.37%) |
Jul 09, 2010 | 27.14 | 27.17 | 26.13 | 27.14 | 173,973 | +0.91(+3.47%) |
Jul 08, 2010 | 26.23 | 26.39 | 25.57 | 26.23 | 13,033 | +0.69(+2.70%) |
Jul 07, 2010 | 25.10 | 25.79 | 24.72 | 25.54 | 327,414 | +0.45(+1.79%) |
Jul 06, 2010 | 25.09 | 27.00 | 24.98 | 25.09 | 1,261 | -1.38(-5.21%) |
Jul 02, 2010 | 26.47 | 26.80 | 26.12 | 26.47 | 207,334 | +0.11(+0.42%) |