Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.64 | 27.87 | 27.51 | 27.64 | 13,535 | +0.50(+1.84%) |
Sep 29, 2010 | 27.59 | 27.59 | 26.92 | 27.14 | 1,476,334 | -0.60(-2.16%) |
Sep 28, 2010 | 27.71 | 27.81 | 27.39 | 27.73 | 838,855 | +0.06(+0.21%) |
Sep 27, 2010 | 27.57 | 27.84 | 27.18 | 27.68 | 891,501 | +0.03(+0.09%) |
Sep 24, 2010 | 27.55 | 27.73 | 27.32 | 27.65 | 857,581 | +0.40(+1.48%) |
Sep 23, 2010 | 27.25 | 27.52 | 27.16 | 27.25 | 148 | -0.22(-0.80%) |
Sep 22, 2010 | 27.32 | 27.79 | 27.20 | 27.47 | 917,414 | +0.16(+0.59%) |
Sep 21, 2010 | 27.95 | 28.00 | 27.10 | 27.31 | 2,115,280 | -0.62(-2.23%) |
Sep 20, 2010 | 27.95 | 28.02 | 27.83 | 27.93 | 1,198,945 | +0.08(+0.30%) |
Sep 17, 2010 | 27.84 | 28.04 | 27.76 | 27.84 | 836,779 | -0.31(-1.11%) |
Sep 15, 2010 | 27.85 | 28.30 | 27.79 | 28.16 | 790,011 | +0.28(+1.00%) |
Sep 14, 2010 | 27.74 | 27.96 | 27.58 | 27.88 | 45,268 | +0.03(+0.12%) |
Sep 13, 2010 | 27.44 | 27.95 | 27.44 | 27.84 | 642,017 | +0.63(+2.32%) |
Sep 10, 2010 | 27.27 | 27.31 | 27.15 | 27.21 | 401,378 | -0.05(-0.19%) |
Sep 09, 2010 | 26.84 | 27.31 | 26.84 | 27.26 | 594,609 | +0.57(+2.15%) |
Sep 08, 2010 | 27.04 | 27.10 | 26.67 | 26.69 | 500,328 | -0.30(-1.12%) |
Sep 07, 2010 | 27.34 | 27.49 | 26.78 | 26.99 | 191 | -0.15(-0.56%) |
Sep 03, 2010 | 26.74 | 27.20 | 26.70 | 27.15 | 886,908 | +0.62(+2.35%) |
Sep 02, 2010 | 25.92 | 26.54 | 25.92 | 26.52 | 737,907 | +0.56(+2.14%) |
Sep 01, 2010 | 25.66 | 26.11 | 25.66 | 25.97 | 1,029,429 | +0.60(+2.36%) |
Aug 31, 2010 | 25.37 | 25.58 | 24.99 | 25.37 | 12,513 | -0.06(-0.23%) |
Aug 30, 2010 | 25.69 | 25.77 | 25.39 | 25.43 | 2,668,116 | -0.34(-1.32%) |
Aug 27, 2010 | 25.77 | 25.81 | 25.12 | 25.77 | 661,728 | +0.61(+2.41%) |
Aug 26, 2010 | 25.54 | 25.67 | 25.15 | 25.16 | 982,508 | -0.39(-1.52%) |
Aug 25, 2010 | 25.53 | 25.64 | 25.07 | 25.55 | 1,406,301 | -0.08(-0.31%) |
Aug 24, 2010 | 26.12 | 26.12 | 25.58 | 25.63 | 239 | -0.78(-2.95%) |
Aug 23, 2010 | 26.60 | 26.90 | 26.41 | 26.41 | 430,344 | -0.03(-0.10%) |
Aug 20, 2010 | 26.61 | 26.65 | 26.11 | 26.43 | 649,798 | -0.28(-1.04%) |
Aug 19, 2010 | 26.75 | 27.09 | 26.42 | 26.71 | 239 | -0.06(-0.24%) |
Aug 18, 2010 | 26.94 | 27.16 | 26.74 | 26.77 | 1,021,998 | -0.26(-0.95%) |
Aug 17, 2010 | 26.56 | 27.23 | 26.49 | 27.03 | 1,054,993 | +0.58(+2.20%) |
Aug 16, 2010 | 26.32 | 26.47 | 26.16 | 26.45 | 567,117 | +0.03(+0.10%) |
Aug 13, 2010 | 26.43 | 26.67 | 26.02 | 26.43 | 796,060 | +0.28(+1.06%) |
Aug 12, 2010 | 26.46 | 26.46 | 26.03 | 26.15 | 1,370,632 | -0.52(-1.96%) |
Aug 11, 2010 | 26.43 | 26.94 | 26.43 | 26.67 | 1,252,459 | -0.39(-1.45%) |
Aug 10, 2010 | 27.42 | 27.42 | 26.86 | 27.06 | 1,728,621 | -0.53(-1.91%) |
Aug 09, 2010 | 27.53 | 27.66 | 27.32 | 27.59 | 1,118,661 | +0.22(+0.82%) |
Aug 06, 2010 | 27.36 | 27.82 | 26.99 | 27.36 | 2,595,486 | -1.28(-4.48%) |
Aug 05, 2010 | 28.43 | 28.74 | 28.31 | 28.65 | 739,637 | +0.14(+0.50%) |
Aug 04, 2010 | 28.41 | 28.70 | 28.19 | 28.51 | 1,193,215 | +0.13(+0.45%) |
Aug 03, 2010 | 28.06 | 28.71 | 28.04 | 28.38 | 1,130,423 | +0.19(+0.67%) |
Aug 02, 2010 | 27.99 | 28.23 | 27.79 | 28.19 | 1,540,481 | +0.53(+1.90%) |
Jul 30, 2010 | 27.66 | 27.90 | 27.25 | 27.66 | 1,376,107 | +0.71(+2.64%) |
Jul 29, 2010 | 27.06 | 27.17 | 26.83 | 26.95 | 1,132,605 | +0.09(+0.33%) |
Jul 28, 2010 | 27.00 | 27.05 | 26.80 | 26.86 | 707,383 | -0.08(-0.31%) |
Jul 27, 2010 | 27.28 | 27.34 | 26.88 | 26.95 | 800,800 | -0.29(-1.08%) |
Jul 26, 2010 | 27.34 | 27.47 | 27.00 | 27.24 | 1,257,125 | -0.42(-1.51%) |
Jul 23, 2010 | 26.96 | 27.69 | 26.96 | 27.66 | 762,628 | +0.59(+2.16%) |
Jul 22, 2010 | 26.85 | 27.20 | 26.68 | 27.07 | 747,530 | +0.46(+1.74%) |
Jul 21, 2010 | 27.36 | 27.36 | 26.55 | 26.61 | 1,162,896 | -0.62(-2.27%) |
Jul 20, 2010 | 26.99 | 27.27 | 26.64 | 27.23 | 872,110 | -0.02(-0.08%) |
Jul 19, 2010 | 27.89 | 27.91 | 27.06 | 27.25 | 1,293,544 | -0.74(-2.63%) |
Jul 16, 2010 | 27.99 | 28.08 | 27.84 | 27.99 | 2,012,176 | -0.16(-0.57%) |
Jul 15, 2010 | 28.09 | 28.19 | 27.92 | 28.15 | 1,047,921 | +0.01(+0.04%) |
Jul 14, 2010 | 27.70 | 28.14 | 27.65 | 28.14 | 964,074 | +0.24(+0.88%) |
Jul 13, 2010 | 27.77 | 27.95 | 27.62 | 27.89 | 1,383,682 | +0.27(+0.98%) |
Jul 12, 2010 | 27.20 | 27.66 | 27.07 | 27.62 | 1,034,745 | +0.28(+1.02%) |
Jul 09, 2010 | 27.34 | 27.48 | 27.25 | 27.34 | 710,118 | -0.03(-0.11%) |
Jul 08, 2010 | 27.19 | 27.37 | 27.07 | 27.37 | 1,442,352 | +0.41(+1.53%) |
Jul 07, 2010 | 26.05 | 27.00 | 26.05 | 26.96 | 986,041 | +0.87(+3.34%) |
Jul 06, 2010 | 26.11 | 26.42 | 25.84 | 26.09 | 5,307 | +0.33(+1.27%) |
Jul 02, 2010 | 25.76 | 26.00 | 25.23 | 25.76 | 1,767,653 | +0.66(+2.62%) |