Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.66 | 33.31 | 32.15 | 32.86 | 181,030 | +0.45(+1.39%) |
Sep 29, 2010 | 32.29 | 32.62 | 31.86 | 32.41 | 130,503 | +0.11(+0.34%) |
Sep 28, 2010 | 32.02 | 32.38 | 31.17 | 32.30 | 162,693 | +0.41(+1.29%) |
Sep 27, 2010 | 32.20 | 32.43 | 31.16 | 31.89 | 208,500 | -0.19(-0.59%) |
Sep 24, 2010 | 31.72 | 32.45 | 31.23 | 32.08 | 169,004 | +0.64(+2.04%) |
Sep 23, 2010 | 31.00 | 32.67 | 30.57 | 31.44 | 290,797 | +0.27(+0.87%) |
Sep 22, 2010 | 30.44 | 31.88 | 30.29 | 31.17 | 455,315 | +0.77(+2.53%) |
Sep 21, 2010 | 30.21 | 30.79 | 30.16 | 30.40 | 215,914 | +0.09(+0.30%) |
Sep 20, 2010 | 29.70 | 30.35 | 29.66 | 30.31 | 170,067 | +0.67(+2.26%) |
Sep 17, 2010 | 29.34 | 30.38 | 28.86 | 29.64 | 369,040 | +1.68(+6.01%) |
Sep 15, 2010 | 27.86 | 28.13 | 27.55 | 27.96 | 121,193 | +0.13(+0.47%) |
Sep 14, 2010 | 28.11 | 28.27 | 27.72 | 27.83 | 157,613 | -0.28(-1.00%) |
Sep 13, 2010 | 27.15 | 28.19 | 26.86 | 28.11 | 216,711 | +1.16(+4.30%) |
Sep 10, 2010 | 27.02 | 27.38 | 26.70 | 26.95 | 101,871 | -0.16(-0.59%) |
Sep 09, 2010 | 26.73 | 27.15 | 26.40 | 27.11 | 143,027 | +0.61(+2.30%) |
Sep 08, 2010 | 26.05 | 26.75 | 26.00 | 26.50 | 279,094 | +0.29(+1.11%) |
Sep 07, 2010 | 26.40 | 26.66 | 26.00 | 26.21 | 145,219 | -0.20(-0.76%) |
Sep 03, 2010 | 26.51 | 26.83 | 26.09 | 26.41 | 98,042 | +0.08(+0.30%) |
Sep 02, 2010 | 25.46 | 26.40 | 25.21 | 26.33 | 148,766 | +0.75(+2.93%) |
Sep 01, 2010 | 25.09 | 25.64 | 25.00 | 25.58 | 112,798 | +0.73(+2.94%) |
Aug 31, 2010 | 24.97 | 24.97 | 24.60 | 24.85 | 256,188 | -0.06(-0.24%) |
Aug 30, 2010 | 24.79 | 25.40 | 24.76 | 24.91 | 134,645 | +0.01(+0.04%) |
Aug 27, 2010 | 25.65 | 25.78 | 24.81 | 24.90 | 220,765 | -0.66(-2.58%) |
Aug 26, 2010 | 24.79 | 26.01 | 24.57 | 25.56 | 221,695 | +0.87(+3.52%) |
Aug 25, 2010 | 24.50 | 24.92 | 24.15 | 24.69 | 247,701 | +0.02(+0.08%) |
Aug 24, 2010 | 24.60 | 25.31 | 24.51 | 24.67 | 273,014 | -0.14(-0.56%) |
Aug 23, 2010 | 25.03 | 25.25 | 24.76 | 24.81 | 234,370 | -0.14(-0.56%) |
Aug 20, 2010 | 25.06 | 25.30 | 24.35 | 24.95 | 195,587 | -0.09(-0.36%) |
Aug 19, 2010 | 25.32 | 25.32 | 24.75 | 25.04 | 242,448 | -0.25(-0.99%) |
Aug 18, 2010 | 24.55 | 25.75 | 24.55 | 25.29 | 271,785 | +0.73(+2.97%) |
Aug 17, 2010 | 25.09 | 25.29 | 24.41 | 24.56 | 407,829 | -0.36(-1.44%) |
Aug 16, 2010 | 23.84 | 25.00 | 23.84 | 24.92 | 652,037 | +0.22(+0.89%) |
Aug 13, 2010 | 25.51 | 25.93 | 24.54 | 24.70 | 585,428 | -0.93(-3.63%) |
Aug 12, 2010 | 26.35 | 26.65 | 25.51 | 25.63 | 464,826 | -0.94(-3.54%) |
Aug 11, 2010 | 27.26 | 27.79 | 26.48 | 26.57 | 863,891 | -1.02(-3.70%) |
Aug 10, 2010 | 27.48 | 28.10 | 26.21 | 27.59 | 992,437 | -0.12(-0.43%) |
Aug 09, 2010 | 29.20 | 29.25 | 27.51 | 27.71 | 961,543 | -1.25(-4.32%) |
Aug 06, 2010 | 29.50 | 31.60 | 28.50 | 28.96 | 6,129,565 | -13.71(-32.13%) |
Aug 05, 2010 | 44.41 | 44.48 | 42.16 | 42.67 | 967,400 | -2.12(-4.73%) |
Aug 04, 2010 | 44.61 | 44.84 | 44.25 | 44.79 | 173,230 | +0.16(+0.36%) |
Aug 03, 2010 | 44.59 | 45.07 | 43.94 | 44.63 | 123,797 | -0.15(-0.33%) |
Aug 02, 2010 | 45.11 | 45.22 | 44.41 | 44.78 | 160,336 | +0.12(+0.27%) |
Jul 30, 2010 | 44.77 | 45.21 | 44.35 | 44.66 | 258,490 | -0.53(-1.17%) |
Jul 29, 2010 | 45.75 | 45.87 | 44.68 | 45.19 | 149,423 | -0.25(-0.55%) |
Jul 28, 2010 | 45.93 | 46.17 | 45.10 | 45.44 | 74,189 | -0.46(-1.00%) |
Jul 27, 2010 | 46.27 | 46.30 | 45.68 | 45.90 | 132,860 | -0.08(-0.17%) |
Jul 26, 2010 | 46.23 | 46.51 | 45.23 | 45.98 | 125,091 | -0.05(-0.11%) |
Jul 23, 2010 | 43.96 | 46.58 | 43.27 | 46.03 | 274,362 | +2.05(+4.66%) |
Jul 22, 2010 | 43.55 | 44.18 | 42.77 | 43.98 | 296,182 | +0.83(+1.92%) |
Jul 21, 2010 | 44.96 | 44.96 | 43.06 | 43.15 | 132,680 | -1.59(-3.55%) |
Jul 20, 2010 | 43.75 | 44.91 | 43.56 | 44.74 | 68,953 | +0.76(+1.73%) |
Jul 19, 2010 | 42.68 | 44.60 | 42.68 | 43.98 | 109,349 | +1.31(+3.07%) |
Jul 16, 2010 | 42.70 | 43.05 | 42.23 | 42.67 | 148,428 | -0.38(-0.88%) |
Jul 15, 2010 | 44.20 | 44.20 | 42.04 | 43.05 | 159,179 | -1.09(-2.47%) |
Jul 14, 2010 | 43.41 | 44.23 | 43.41 | 44.14 | 87,635 | +0.60(+1.38%) |
Jul 13, 2010 | 42.82 | 43.86 | 42.53 | 43.54 | 138,528 | +1.11(+2.62%) |
Jul 12, 2010 | 43.01 | 43.32 | 42.33 | 42.43 | 109,234 | -0.72(-1.67%) |
Jul 09, 2010 | 43.30 | 43.30 | 42.73 | 43.15 | 110,874 | -0.09(-0.21%) |
Jul 08, 2010 | 43.29 | 43.29 | 42.25 | 43.24 | 116,266 | +0.26(+0.60%) |
Jul 07, 2010 | 41.49 | 43.20 | 41.11 | 42.98 | 269,064 | +1.68(+4.07%) |
Jul 06, 2010 | 41.64 | 42.57 | 41.00 | 41.30 | 194,939 | -0.10(-0.24%) |
Jul 02, 2010 | 42.57 | 42.88 | 40.67 | 41.40 | 200,710 | -1.02(-2.40%) |