Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.83 | 30.43 | 29.30 | 29.83 | 334 | -1.14(-3.67%) |
Sep 29, 2010 | 30.83 | 31.13 | 30.39 | 30.96 | 572,468 | +0.08(+0.26%) |
Sep 28, 2010 | 30.28 | 31.01 | 30.15 | 30.88 | 6,693 | +0.71(+2.35%) |
Sep 27, 2010 | 30.76 | 30.91 | 30.03 | 30.17 | 689,462 | -0.51(-1.67%) |
Sep 24, 2010 | 30.66 | 30.92 | 30.48 | 30.69 | 543,676 | +0.45(+1.48%) |
Sep 23, 2010 | 30.64 | 30.80 | 30.22 | 30.24 | 386,257 | -0.66(-2.12%) |
Sep 22, 2010 | 31.40 | 31.75 | 30.80 | 30.89 | 587,364 | -0.43(-1.38%) |
Sep 21, 2010 | 31.65 | 31.68 | 31.24 | 31.32 | 381,482 | -0.25(-0.80%) |
Sep 20, 2010 | 31.39 | 31.59 | 31.17 | 31.57 | 397,802 | +0.37(+1.18%) |
Sep 17, 2010 | 31.21 | 31.41 | 30.90 | 31.21 | 530,221 | +0.57(+1.88%) |
Sep 15, 2010 | 30.74 | 31.03 | 30.50 | 30.63 | 288,865 | -0.25(-0.81%) |
Sep 14, 2010 | 30.75 | 31.34 | 30.48 | 30.88 | 34,994 | +0.01(+0.03%) |
Sep 13, 2010 | 30.06 | 30.89 | 29.81 | 30.87 | 481,493 | +1.24(+4.18%) |
Sep 10, 2010 | 29.93 | 29.93 | 29.52 | 29.64 | 288,005 | -0.31(-1.02%) |
Sep 09, 2010 | 29.87 | 29.98 | 29.52 | 29.94 | 1,178 | +0.35(+1.18%) |
Sep 08, 2010 | 29.07 | 29.83 | 29.02 | 29.59 | 542,081 | +0.52(+1.79%) |
Sep 07, 2010 | 29.27 | 29.56 | 29.03 | 29.07 | 130 | -0.25(-0.86%) |
Sep 03, 2010 | 28.74 | 29.32 | 28.72 | 29.32 | 332,096 | +1.00(+3.52%) |
Sep 02, 2010 | 27.70 | 28.35 | 27.68 | 28.32 | 418,732 | +0.65(+2.34%) |
Sep 01, 2010 | 27.26 | 27.70 | 27.13 | 27.68 | 613,012 | +0.83(+3.08%) |
Aug 31, 2010 | 26.85 | 27.18 | 26.50 | 26.85 | 2,227 | +0.13(+0.47%) |
Aug 30, 2010 | 27.25 | 27.32 | 26.71 | 26.73 | 415,528 | -0.66(-2.39%) |
Aug 27, 2010 | 27.38 | 27.41 | 26.86 | 27.38 | 498,900 | +0.42(+1.57%) |
Aug 26, 2010 | 26.87 | 27.33 | 26.85 | 26.96 | 1,651 | +0.19(+0.70%) |
Aug 25, 2010 | 26.55 | 26.83 | 26.06 | 26.77 | 2,358 | +0.08(+0.30%) |
Aug 24, 2010 | 27.12 | 27.24 | 26.60 | 26.69 | 162 | -0.83(-3.00%) |
Aug 23, 2010 | 27.93 | 27.93 | 27.47 | 27.52 | 354,563 | -0.23(-0.84%) |
Aug 20, 2010 | 27.93 | 27.93 | 27.18 | 27.75 | 441,972 | -0.20(-0.71%) |
Aug 19, 2010 | 28.93 | 28.95 | 27.95 | 27.95 | 162 | -0.97(-3.35%) |
Aug 18, 2010 | 28.17 | 29.02 | 28.07 | 28.92 | 532,599 | +0.62(+2.19%) |
Aug 17, 2010 | 28.51 | 28.72 | 28.13 | 28.30 | 707 | +0.03(+0.10%) |
Aug 16, 2010 | 27.91 | 28.32 | 27.88 | 28.27 | 284,801 | +0.22(+0.80%) |
Aug 13, 2010 | 28.05 | 28.24 | 27.93 | 28.05 | 380,671 | -0.04(-0.16%) |
Aug 12, 2010 | 27.53 | 28.20 | 27.43 | 28.09 | 358,887 | +0.12(+0.42%) |
Aug 11, 2010 | 28.88 | 28.99 | 27.97 | 27.97 | 583,891 | -1.40(-4.77%) |
Aug 10, 2010 | 29.64 | 29.75 | 29.28 | 29.37 | 5,679 | -0.40(-1.33%) |
Aug 09, 2010 | 29.55 | 29.78 | 29.33 | 29.77 | 325,454 | +0.31(+1.07%) |
Aug 06, 2010 | 29.46 | 29.60 | 29.04 | 29.46 | 202,960 | -0.12(-0.39%) |
Aug 05, 2010 | 29.83 | 29.93 | 29.53 | 29.57 | 471 | -0.41(-1.38%) |
Aug 04, 2010 | 29.98 | 30.04 | 29.73 | 29.99 | 367,240 | +0.16(+0.54%) |
Aug 03, 2010 | 29.83 | 30.01 | 29.55 | 29.82 | 2,358 | -0.04(-0.12%) |
Aug 02, 2010 | 29.25 | 29.94 | 29.25 | 29.86 | 1,114,732 | +0.88(+3.04%) |
Jul 30, 2010 | 28.98 | 29.10 | 28.02 | 28.98 | 486,508 | +0.42(+1.48%) |
Jul 29, 2010 | 29.50 | 29.51 | 28.35 | 28.56 | 619,828 | -0.84(-2.84%) |
Jul 28, 2010 | 29.39 | 29.78 | 29.26 | 29.39 | 1,645 | -0.25(-0.85%) |
Jul 27, 2010 | 29.64 | 30.16 | 29.39 | 29.64 | 1,309 | -0.04(-0.12%) |
Jul 26, 2010 | 29.88 | 30.08 | 29.48 | 29.68 | 961,625 | -0.07(-0.24%) |
Jul 23, 2010 | 28.26 | 29.86 | 28.13 | 29.75 | 1,377,065 | +1.38(+4.88%) |
Jul 22, 2010 | 27.71 | 28.40 | 27.56 | 28.37 | 414,839 | +0.94(+3.44%) |
Jul 21, 2010 | 27.93 | 28.18 | 27.36 | 27.43 | 389,751 | -0.52(-1.86%) |
Jul 20, 2010 | 27.38 | 27.96 | 27.17 | 27.95 | 534,996 | +0.29(+1.04%) |
Jul 19, 2010 | 27.88 | 27.96 | 27.45 | 27.66 | 372,833 | -0.19(-0.68%) |
Jul 16, 2010 | 27.85 | 28.18 | 27.79 | 27.85 | 936,023 | -0.47(-1.65%) |
Jul 15, 2010 | 28.32 | 28.40 | 27.84 | 28.32 | 739,324 | +0.04(+0.13%) |
Jul 14, 2010 | 27.83 | 28.42 | 27.72 | 28.28 | 686,205 | +0.42(+1.52%) |
Jul 13, 2010 | 27.44 | 27.99 | 27.44 | 27.86 | 1,212,002 | +0.31(+1.11%) |
Jul 12, 2010 | 27.35 | 27.64 | 27.26 | 27.55 | 769,683 | +0.02(+0.07%) |
Jul 09, 2010 | 27.53 | 27.53 | 26.92 | 27.53 | 857,678 | +0.45(+1.66%) |
Jul 08, 2010 | 26.77 | 27.14 | 26.73 | 27.08 | 1,000,353 | +0.48(+1.79%) |
Jul 07, 2010 | 25.33 | 26.64 | 25.09 | 26.61 | 733,559 | +1.67(+6.70%) |
Jul 06, 2010 | 24.94 | 26.20 | 24.94 | 24.94 | 4,288 | +0.00(+0.00%) |
Jul 02, 2010 | 24.94 | 25.09 | 24.49 | 24.94 | 1,208,396 | +0.39(+1.57%) |