Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.99 | 29.99 | 29.01 | 29.20 | 482,953 | -0.62(-2.08%) |
Sep 29, 2010 | 29.39 | 30.19 | 28.96 | 29.82 | 732,002 | +0.47(+1.60%) |
Sep 28, 2010 | 28.81 | 29.47 | 28.09 | 29.35 | 622,960 | +0.71(+2.48%) |
Sep 27, 2010 | 29.02 | 29.16 | 28.60 | 28.64 | 385,647 | -0.29(-1.00%) |
Sep 24, 2010 | 28.10 | 28.94 | 28.02 | 28.93 | 409,888 | +1.27(+4.59%) |
Sep 23, 2010 | 27.62 | 28.37 | 27.51 | 27.66 | 534,520 | -0.28(-1.00%) |
Sep 22, 2010 | 29.05 | 29.13 | 27.77 | 27.94 | 626,911 | -1.17(-4.02%) |
Sep 21, 2010 | 28.35 | 29.47 | 28.35 | 29.11 | 1,023,508 | +0.88(+3.12%) |
Sep 20, 2010 | 28.31 | 28.33 | 27.54 | 28.23 | 507,027 | +0.08(+0.28%) |
Sep 17, 2010 | 28.33 | 28.45 | 27.54 | 28.15 | 446,230 | +0.14(+0.50%) |
Sep 15, 2010 | 28.40 | 28.56 | 27.87 | 28.01 | 445,217 | -0.58(-2.03%) |
Sep 14, 2010 | 27.52 | 29.25 | 27.34 | 28.59 | 1,039,288 | +0.94(+3.40%) |
Sep 13, 2010 | 26.50 | 27.70 | 26.41 | 27.65 | 774,827 | +1.44(+5.49%) |
Sep 10, 2010 | 26.36 | 26.88 | 26.19 | 26.21 | 363,746 | -0.14(-0.53%) |
Sep 09, 2010 | 26.92 | 26.96 | 25.97 | 26.35 | 419,397 | -0.36(-1.35%) |
Sep 08, 2010 | 26.75 | 26.95 | 26.39 | 26.71 | 813,622 | +0.31(+1.17%) |
Sep 07, 2010 | 26.41 | 26.74 | 26.06 | 26.40 | 859,692 | +0.10(+0.38%) |
Sep 03, 2010 | 25.23 | 26.47 | 24.30 | 26.30 | 3,125,653 | +4.07(+18.31%) |
Sep 02, 2010 | 22.29 | 23.49 | 21.60 | 22.23 | 1,406,675 | -0.03(-0.13%) |
Sep 01, 2010 | 22.93 | 23.22 | 20.67 | 22.26 | 3,352,136 | -0.44(-1.94%) |
Aug 31, 2010 | 23.56 | 23.56 | 22.45 | 22.70 | 769,060 | -0.84(-3.55%) |
Aug 30, 2010 | 23.52 | 23.79 | 23.21 | 23.54 | 615,484 | -0.18(-0.74%) |
Aug 27, 2010 | 23.64 | 23.98 | 23.21 | 23.71 | 309,168 | +0.44(+1.89%) |
Aug 26, 2010 | 23.74 | 23.97 | 23.13 | 23.27 | 385,221 | -0.31(-1.31%) |
Aug 25, 2010 | 22.69 | 23.65 | 22.69 | 23.58 | 267,271 | +0.62(+2.69%) |
Aug 24, 2010 | 22.92 | 23.40 | 22.20 | 22.96 | 364,049 | -0.23(-0.98%) |
Aug 23, 2010 | 23.44 | 23.70 | 23.16 | 23.19 | 326,311 | -0.17(-0.73%) |
Aug 20, 2010 | 23.40 | 23.55 | 22.88 | 23.36 | 530,001 | -0.08(-0.34%) |
Aug 19, 2010 | 24.05 | 24.29 | 23.41 | 23.44 | 522,527 | -0.60(-2.50%) |
Aug 18, 2010 | 23.09 | 24.15 | 22.75 | 24.04 | 381,258 | +0.80(+3.44%) |
Aug 17, 2010 | 22.88 | 23.53 | 22.71 | 23.24 | 361,108 | +0.66(+2.92%) |
Aug 16, 2010 | 22.14 | 22.93 | 21.83 | 22.58 | 401,766 | +0.40(+1.80%) |
Aug 13, 2010 | 22.81 | 23.05 | 22.06 | 22.18 | 449,214 | -0.79(-3.44%) |
Aug 12, 2010 | 22.52 | 23.25 | 22.11 | 22.97 | 265,798 | +0.02(+0.09%) |
Aug 11, 2010 | 23.50 | 23.90 | 22.84 | 22.95 | 495,606 | -1.14(-4.73%) |
Aug 10, 2010 | 24.45 | 24.66 | 23.96 | 24.09 | 364,839 | -0.62(-2.51%) |
Aug 09, 2010 | 24.90 | 25.00 | 24.43 | 24.71 | 308,259 | -0.08(-0.32%) |
Aug 06, 2010 | 24.44 | 24.88 | 23.56 | 24.79 | 482,321 | -0.10(-0.40%) |
Aug 05, 2010 | 24.74 | 24.97 | 24.17 | 24.89 | 329,398 | -0.01(-0.04%) |
Aug 04, 2010 | 25.45 | 25.45 | 24.73 | 24.90 | 339,656 | -0.43(-1.70%) |
Aug 03, 2010 | 25.38 | 25.49 | 24.51 | 25.33 | 478,536 | -0.10(-0.39%) |
Aug 02, 2010 | 25.65 | 25.87 | 25.17 | 25.43 | 394,057 | +0.17(+0.67%) |
Jul 30, 2010 | 25.03 | 25.53 | 24.68 | 25.26 | 528,176 | -0.18(-0.71%) |
Jul 29, 2010 | 24.93 | 25.67 | 24.77 | 25.44 | 815,285 | +0.83(+3.37%) |
Jul 28, 2010 | 24.56 | 24.82 | 24.11 | 24.61 | 297,814 | -0.06(-0.24%) |
Jul 27, 2010 | 25.55 | 25.89 | 24.41 | 24.67 | 346,367 | -0.76(-2.99%) |
Jul 26, 2010 | 24.83 | 25.50 | 24.65 | 25.43 | 444,298 | +0.69(+2.79%) |
Jul 23, 2010 | 24.08 | 24.76 | 23.85 | 24.74 | 423,844 | +0.62(+2.57%) |
Jul 22, 2010 | 23.27 | 24.17 | 23.07 | 24.12 | 477,190 | +1.26(+5.51%) |
Jul 21, 2010 | 23.31 | 23.31 | 22.45 | 22.86 | 321,639 | -0.29(-1.25%) |
Jul 20, 2010 | 22.66 | 23.24 | 22.23 | 23.15 | 445,729 | +0.25(+1.09%) |
Jul 19, 2010 | 22.90 | 23.06 | 22.51 | 22.90 | 495,557 | +0.13(+0.57%) |
Jul 16, 2010 | 23.03 | 23.06 | 22.59 | 22.77 | 563,938 | -0.53(-2.27%) |
Jul 15, 2010 | 23.56 | 23.56 | 22.73 | 23.30 | 378,697 | -0.30(-1.27%) |
Jul 14, 2010 | 23.74 | 23.74 | 22.78 | 23.60 | 391,554 | -0.29(-1.21%) |
Jul 13, 2010 | 23.49 | 23.93 | 23.05 | 23.89 | 437,234 | +0.80(+3.46%) |
Jul 12, 2010 | 23.44 | 23.48 | 22.51 | 23.09 | 412,348 | -0.42(-1.79%) |
Jul 09, 2010 | 22.95 | 23.54 | 22.50 | 23.51 | 281,367 | +0.54(+2.35%) |
Jul 08, 2010 | 23.61 | 23.73 | 22.61 | 22.97 | 538,984 | -0.38(-1.63%) |
Jul 07, 2010 | 22.22 | 23.46 | 22.06 | 23.35 | 787,729 | +1.14(+5.13%) |
Jul 06, 2010 | 23.30 | 23.88 | 22.02 | 22.21 | 933,182 | -0.87(-3.77%) |
Jul 02, 2010 | 23.12 | 23.31 | 22.79 | 23.08 | 488,797 | +0.08(+0.35%) |