Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.93 | 32.93 | 32.32 | 32.61 | 13,267 | -0.62(-1.87%) |
Oct 28, 2010 | 33.79 | 34.03 | 32.82 | 33.24 | 8,589 | -0.62(-1.84%) |
Oct 27, 2010 | 33.74 | 34.51 | 33.67 | 33.86 | 5,323 | -0.51(-1.50%) |
Oct 25, 2010 | 34.04 | 34.59 | 33.78 | 34.37 | 11,568 | +0.33(+0.98%) |
Oct 22, 2010 | 34.51 | 34.51 | 33.96 | 34.04 | 11,558 | -0.32(-0.92%) |
Oct 21, 2010 | 34.75 | 34.94 | 34.16 | 34.35 | 5,776 | -0.11(-0.31%) |
Oct 20, 2010 | 34.20 | 34.61 | 33.43 | 34.46 | 19,198 | +0.17(+0.50%) |
Oct 19, 2010 | 34.82 | 35.02 | 34.11 | 34.29 | 23,149 | -0.56(-1.62%) |
Oct 18, 2010 | 34.82 | 35.18 | 34.75 | 34.85 | 7,599 | -0.25(-0.71%) |
Oct 15, 2010 | 34.82 | 35.26 | 34.82 | 35.10 | 7,742 | -0.09(-0.26%) |
Oct 14, 2010 | 35.59 | 35.59 | 34.87 | 35.19 | 9,019 | -0.34(-0.94%) |
Oct 13, 2010 | 35.18 | 35.62 | 35.18 | 35.53 | 12,893 | +0.20(+0.57%) |
Oct 12, 2010 | 35.08 | 35.39 | 34.82 | 35.33 | 22,185 | +0.07(+0.20%) |
Oct 11, 2010 | 34.61 | 35.39 | 34.47 | 35.26 | 28,088 | +0.78(+2.28%) |
Oct 08, 2010 | 34.47 | 34.64 | 33.68 | 34.47 | 34,285 | +0.18(+0.53%) |
Oct 07, 2010 | 34.00 | 34.58 | 33.85 | 34.29 | 1,765 | +0.01(+0.03%) |
Oct 06, 2010 | 34.82 | 34.83 | 34.12 | 34.28 | 40,258 | -0.70(-2.01%) |
Oct 05, 2010 | 36.76 | 37.26 | 34.92 | 34.99 | 226 | -1.78(-4.83%) |
Oct 04, 2010 | 39.06 | 39.60 | 36.27 | 36.76 | 103,922 | -2.77(-7.01%) |
Oct 01, 2010 | 39.53 | 39.67 | 36.32 | 39.53 | 135,347 | +3.42(+9.47%) |
Sep 30, 2010 | 36.05 | 36.35 | 35.43 | 36.11 | 903 | +0.45(+1.26%) |
Sep 29, 2010 | 35.27 | 36.05 | 34.91 | 35.66 | 59,280 | +0.03(+0.08%) |
Sep 28, 2010 | 32.99 | 36.25 | 32.99 | 35.64 | 931 | +2.48(+7.48%) |
Sep 27, 2010 | 32.35 | 33.20 | 32.35 | 33.15 | 27,386 | +0.82(+2.54%) |
Sep 24, 2010 | 31.98 | 32.59 | 31.98 | 32.33 | 24,690 | +0.34(+1.07%) |
Sep 23, 2010 | 31.95 | 32.31 | 31.73 | 31.99 | 110 | +0.05(+0.17%) |
Sep 22, 2010 | 31.98 | 32.29 | 31.66 | 31.94 | 12,671 | +0.20(+0.62%) |
Sep 21, 2010 | 31.56 | 31.89 | 31.47 | 31.74 | 13,537 | +0.27(+0.87%) |
Sep 20, 2010 | 30.63 | 31.60 | 30.63 | 31.47 | 76,308 | +1.08(+3.56%) |
Sep 17, 2010 | 30.38 | 30.90 | 30.09 | 30.38 | 23,137 | -0.65(-2.09%) |
Sep 15, 2010 | 31.53 | 31.53 | 30.84 | 31.03 | 27,601 | -0.44(-1.40%) |
Sep 14, 2010 | 31.21 | 31.74 | 30.91 | 31.48 | 51,664 | +0.29(+0.93%) |
Sep 13, 2010 | 31.58 | 31.98 | 30.96 | 31.19 | 43,374 | -0.11(-0.35%) |
Sep 10, 2010 | 30.84 | 31.45 | 30.20 | 31.30 | 56,331 | +0.83(+2.72%) |
Sep 09, 2010 | 32.02 | 32.63 | 29.75 | 30.47 | 348 | -1.06(-3.38%) |
Sep 08, 2010 | 28.75 | 31.75 | 28.75 | 31.53 | 379 | +2.80(+9.73%) |
Sep 07, 2010 | 29.30 | 29.30 | 28.13 | 28.73 | 1,285 | +0.45(+1.59%) |
Sep 03, 2010 | 28.28 | 28.28 | 27.58 | 28.28 | 36,541 | +0.00(+0.00%) |
Sep 02, 2010 | 27.08 | 28.61 | 27.06 | 28.28 | 95,754 | +1.22(+4.50%) |
Sep 01, 2010 | 27.80 | 27.80 | 26.79 | 27.06 | 67,818 | +0.03(+0.10%) |
Aug 31, 2010 | 27.04 | 27.43 | 26.50 | 27.04 | 519 | +0.57(+2.15%) |
Aug 30, 2010 | 26.40 | 26.60 | 26.16 | 26.47 | 33,628 | +0.21(+0.79%) |
Aug 27, 2010 | 26.26 | 26.79 | 26.00 | 26.26 | 62,130 | -0.40(-1.49%) |
Aug 26, 2010 | 26.37 | 26.66 | 25.98 | 26.66 | 49,850 | +0.51(+1.97%) |
Aug 25, 2010 | 27.18 | 27.19 | 25.77 | 26.14 | 450 | -0.87(-3.21%) |
Aug 24, 2010 | 26.88 | 27.31 | 26.83 | 27.01 | 764 | +0.07(+0.27%) |
Aug 23, 2010 | 27.06 | 27.70 | 26.62 | 26.94 | 139,390 | +2.88(+11.96%) |
Aug 20, 2010 | 24.66 | 24.66 | 24.06 | 24.06 | 15,396 | -0.33(-1.37%) |
Aug 19, 2010 | 24.10 | 24.39 | 23.81 | 24.39 | 110 | +0.05(+0.18%) |
Aug 18, 2010 | 24.69 | 24.69 | 23.90 | 24.35 | 8,202 | -0.15(-0.63%) |
Aug 17, 2010 | 24.21 | 24.83 | 24.00 | 24.50 | 221 | +0.70(+2.96%) |
Aug 16, 2010 | 23.69 | 23.81 | 23.69 | 23.80 | 2,664 | +0.19(+0.80%) |
Aug 13, 2010 | 23.61 | 23.84 | 23.61 | 23.61 | 6,012 | -0.16(-0.68%) |
Aug 12, 2010 | 24.08 | 24.08 | 23.69 | 23.77 | 2,161 | -0.43(-1.79%) |
Aug 11, 2010 | 24.22 | 24.27 | 24.18 | 24.20 | 2,715 | -0.29(-1.18%) |
Aug 10, 2010 | 24.46 | 24.58 | 24.46 | 24.49 | 774 | -0.28(-1.15%) |
Aug 09, 2010 | 24.77 | 24.82 | 24.72 | 24.78 | 3,103 | -0.02(-0.09%) |
Aug 06, 2010 | 24.80 | 24.91 | 24.19 | 24.80 | 18,394 | -0.26(-1.04%) |
Aug 05, 2010 | 25.14 | 25.48 | 24.67 | 25.06 | 12,386 | +0.01(+0.04%) |
Aug 04, 2010 | 24.41 | 25.22 | 24.30 | 25.05 | 221 | +0.39(+1.57%) |
Aug 03, 2010 | 24.47 | 24.97 | 23.70 | 24.67 | 13,698 | -0.03(-0.11%) |