Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.18 | 29.86 | 27.55 | 28.68 | 314,109 | -0.38(-1.31%) |
Sep 29, 2010 | 29.31 | 29.74 | 28.76 | 29.06 | 132,983 | -0.43(-1.46%) |
Sep 28, 2010 | 28.34 | 29.49 | 27.60 | 29.49 | 282,316 | +0.95(+3.33%) |
Sep 27, 2010 | 29.51 | 29.65 | 28.50 | 28.54 | 263,938 | -0.91(-3.09%) |
Sep 24, 2010 | 30.18 | 30.31 | 29.45 | 29.45 | 300,215 | -0.52(-1.74%) |
Sep 23, 2010 | 30.44 | 30.53 | 29.67 | 29.97 | 224,054 | -0.63(-2.06%) |
Sep 22, 2010 | 30.58 | 30.99 | 30.19 | 30.60 | 306,618 | +0.43(+1.43%) |
Sep 21, 2010 | 29.60 | 30.28 | 29.06 | 30.17 | 239,302 | +0.24(+0.80%) |
Sep 20, 2010 | 30.67 | 30.67 | 29.49 | 29.93 | 329,634 | -0.17(-0.56%) |
Sep 17, 2010 | 30.10 | 30.77 | 29.34 | 30.10 | 719,205 | +0.23(+0.77%) |
Sep 15, 2010 | 29.30 | 30.18 | 29.01 | 29.87 | 367,866 | +0.64(+2.19%) |
Sep 14, 2010 | 28.88 | 29.45 | 28.63 | 29.23 | 452,636 | +0.96(+3.40%) |
Sep 13, 2010 | 28.57 | 28.89 | 28.11 | 28.27 | 142,790 | -0.23(-0.81%) |
Sep 10, 2010 | 28.97 | 29.14 | 28.18 | 28.50 | 278,802 | -0.22(-0.77%) |
Sep 09, 2010 | 30.33 | 30.64 | 28.72 | 28.72 | 271,864 | -1.53(-5.06%) |
Sep 08, 2010 | 30.20 | 30.69 | 30.00 | 30.25 | 169,763 | +0.11(+0.36%) |
Sep 07, 2010 | 29.84 | 30.29 | 29.67 | 30.14 | 189,076 | +0.78(+2.66%) |
Sep 03, 2010 | 29.31 | 29.79 | 29.14 | 29.36 | 199,798 | -0.18(-0.61%) |
Sep 02, 2010 | 29.36 | 29.82 | 29.03 | 29.54 | 225 | +0.44(+1.51%) |
Sep 01, 2010 | 30.24 | 30.48 | 28.87 | 29.10 | 302,218 | -0.88(-2.94%) |
Aug 31, 2010 | 29.98 | 31.15 | 29.92 | 29.98 | 300 | +0.16(+0.54%) |
Aug 30, 2010 | 30.29 | 30.33 | 29.65 | 29.82 | 160,397 | -0.53(-1.75%) |
Aug 27, 2010 | 30.35 | 30.46 | 28.88 | 30.35 | 504,763 | +1.33(+4.58%) |
Aug 26, 2010 | 29.35 | 29.39 | 28.67 | 29.02 | 258,000 | -0.13(-0.45%) |
Aug 25, 2010 | 27.86 | 29.27 | 27.86 | 29.15 | 358,493 | +1.31(+4.71%) |
Aug 24, 2010 | 27.33 | 28.78 | 27.33 | 27.84 | 250,738 | -0.29(-1.03%) |
Aug 23, 2010 | 28.32 | 28.48 | 27.65 | 28.13 | 171,971 | -0.23(-0.81%) |
Aug 20, 2010 | 28.13 | 28.46 | 27.50 | 28.36 | 215,349 | -0.28(-0.98%) |
Aug 19, 2010 | 29.28 | 29.62 | 28.20 | 28.64 | 268,700 | -0.45(-1.55%) |
Aug 18, 2010 | 28.77 | 29.52 | 27.81 | 29.09 | 382,261 | +0.07(+0.24%) |
Aug 17, 2010 | 27.95 | 29.65 | 27.75 | 29.02 | 716,708 | +1.02(+3.64%) |
Aug 16, 2010 | 25.58 | 28.10 | 25.49 | 28.00 | 611,501 | +2.70(+10.67%) |
Aug 13, 2010 | 25.30 | 25.91 | 25.10 | 25.30 | 188,336 | -0.10(-0.39%) |
Aug 12, 2010 | 25.07 | 25.63 | 25.03 | 25.40 | 516,015 | +0.42(+1.68%) |
Aug 11, 2010 | 25.49 | 25.49 | 24.87 | 24.98 | 463,822 | -0.51(-2.00%) |
Aug 10, 2010 | 25.39 | 25.92 | 25.00 | 25.49 | 357,096 | -0.11(-0.43%) |
Aug 09, 2010 | 25.75 | 25.99 | 25.30 | 25.60 | 238,413 | -0.12(-0.47%) |
Aug 06, 2010 | 25.72 | 26.09 | 24.95 | 25.72 | 234,096 | +0.27(+1.06%) |
Aug 05, 2010 | 25.99 | 25.99 | 24.83 | 25.45 | 392,070 | -0.29(-1.13%) |
Aug 04, 2010 | 25.81 | 26.37 | 25.41 | 25.74 | 319,201 | +0.47(+1.86%) |
Aug 03, 2010 | 24.88 | 25.71 | 24.66 | 25.27 | 301,386 | +0.62(+2.52%) |
Aug 02, 2010 | 25.49 | 25.86 | 24.56 | 24.65 | 384,229 | -0.97(-3.79%) |
Jul 30, 2010 | 25.62 | 26.55 | 25.25 | 25.62 | 253,339 | -0.43(-1.65%) |
Jul 29, 2010 | 25.81 | 26.50 | 25.31 | 26.05 | 314,666 | +0.43(+1.68%) |
Jul 28, 2010 | 24.53 | 25.73 | 24.33 | 25.62 | 300 | +0.97(+3.94%) |
Jul 27, 2010 | 26.54 | 26.54 | 24.62 | 24.65 | 430,987 | -1.26(-4.86%) |
Jul 26, 2010 | 26.97 | 26.99 | 25.90 | 25.91 | 228,966 | -0.75(-2.81%) |
Jul 23, 2010 | 25.59 | 26.90 | 25.59 | 26.66 | 276,097 | +0.48(+1.83%) |
Jul 22, 2010 | 25.98 | 26.50 | 25.58 | 26.18 | 199,778 | +0.66(+2.59%) |
Jul 21, 2010 | 25.48 | 26.60 | 25.45 | 25.52 | 398,308 | -0.41(-1.58%) |
Jul 20, 2010 | 25.01 | 25.95 | 24.20 | 25.93 | 719,219 | +0.66(+2.61%) |
Jul 19, 2010 | 27.07 | 27.19 | 24.90 | 25.27 | 926,235 | -1.93(-7.10%) |
Jul 16, 2010 | 27.20 | 28.31 | 27.17 | 27.20 | 375,700 | -1.25(-4.39%) |
Jul 15, 2010 | 28.62 | 28.81 | 27.88 | 28.45 | 251,547 | -0.16(-0.56%) |
Jul 14, 2010 | 29.24 | 29.24 | 28.41 | 28.61 | 318,532 | -0.19(-0.66%) |
Jul 13, 2010 | 28.98 | 29.55 | 28.60 | 28.80 | 374,120 | +0.40(+1.41%) |
Jul 12, 2010 | 29.54 | 29.54 | 27.86 | 28.40 | 212,729 | -0.84(-2.87%) |
Jul 09, 2010 | 29.24 | 29.38 | 28.05 | 29.24 | 263,422 | +1.32(+4.73%) |
Jul 08, 2010 | 28.75 | 28.75 | 27.24 | 27.92 | 568,553 | -0.73(-2.55%) |
Jul 07, 2010 | 28.37 | 28.71 | 27.50 | 28.65 | 493,800 | +0.58(+2.07%) |
Jul 06, 2010 | 28.82 | 28.92 | 28.07 | 28.07 | 471,352 | -0.77(-2.67%) |
Jul 02, 2010 | 28.84 | 29.50 | 28.79 | 28.84 | 411,053 | +0.26(+0.91%) |