Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.28 | 29.87 | 28.96 | 29.28 | 6,587 | +0.26(+0.88%) |
Sep 29, 2010 | 28.96 | 29.19 | 28.77 | 29.03 | 913,068 | +0.04(+0.13%) |
Sep 28, 2010 | 28.32 | 29.03 | 27.92 | 28.99 | 586,611 | +0.65(+2.30%) |
Sep 27, 2010 | 28.46 | 28.66 | 28.30 | 28.34 | 634,865 | -0.17(-0.58%) |
Sep 24, 2010 | 28.70 | 28.88 | 28.41 | 28.50 | 1,172,904 | +0.04(+0.14%) |
Sep 23, 2010 | 28.46 | 28.64 | 28.24 | 28.46 | 1,384,983 | +0.00(+0.00%) |
Sep 22, 2010 | 28.52 | 28.74 | 28.16 | 28.46 | 1,485,809 | +0.06(+0.21%) |
Sep 21, 2010 | 28.85 | 28.86 | 27.83 | 28.41 | 1,736,499 | -0.51(-1.78%) |
Sep 20, 2010 | 28.47 | 29.14 | 28.03 | 28.92 | 859,003 | +0.56(+1.99%) |
Sep 17, 2010 | 28.36 | 29.30 | 28.23 | 28.36 | 3,087,894 | -0.66(-2.28%) |
Sep 15, 2010 | 28.78 | 29.04 | 28.56 | 29.02 | 476,963 | +0.11(+0.37%) |
Sep 14, 2010 | 28.93 | 29.00 | 28.44 | 28.91 | 965,398 | -0.00(-0.02%) |
Sep 13, 2010 | 29.62 | 29.62 | 28.18 | 28.92 | 1,615,677 | -0.30(-1.01%) |
Sep 10, 2010 | 29.22 | 29.36 | 28.98 | 29.21 | 1,015,737 | -0.01(-0.03%) |
Sep 09, 2010 | 29.88 | 30.15 | 29.14 | 29.22 | 395,010 | -0.46(-1.54%) |
Sep 08, 2010 | 29.97 | 30.41 | 29.40 | 29.68 | 900,004 | -0.74(-2.43%) |
Sep 07, 2010 | 30.57 | 30.84 | 30.36 | 30.42 | 191 | -0.43(-1.39%) |
Sep 03, 2010 | 30.78 | 30.94 | 30.22 | 30.84 | 635,240 | +0.43(+1.41%) |
Sep 02, 2010 | 29.96 | 30.65 | 29.47 | 30.42 | 562,205 | +0.53(+1.79%) |
Sep 01, 2010 | 28.66 | 29.92 | 28.46 | 29.88 | 956,468 | +1.77(+6.29%) |
Aug 31, 2010 | 28.11 | 28.87 | 27.76 | 28.11 | 1,029 | -0.58(-2.03%) |
Aug 30, 2010 | 29.48 | 29.74 | 28.66 | 28.70 | 786,723 | -0.82(-2.76%) |
Aug 27, 2010 | 29.51 | 29.81 | 28.91 | 29.51 | 752,113 | -0.03(-0.10%) |
Aug 26, 2010 | 29.83 | 30.16 | 29.30 | 29.54 | 1,241,599 | -0.13(-0.43%) |
Aug 25, 2010 | 29.68 | 30.02 | 29.30 | 29.67 | 17,334 | -0.11(-0.36%) |
Aug 24, 2010 | 29.79 | 30.05 | 29.47 | 29.78 | 239 | -0.51(-1.67%) |
Aug 23, 2010 | 30.20 | 30.58 | 29.71 | 30.28 | 512,496 | +0.16(+0.52%) |
Aug 20, 2010 | 30.05 | 30.48 | 29.89 | 30.13 | 745,514 | -0.32(-1.05%) |
Aug 19, 2010 | 30.40 | 30.56 | 29.88 | 30.45 | 239 | -0.16(-0.51%) |
Aug 18, 2010 | 30.52 | 30.99 | 29.91 | 30.60 | 1,009,189 | -0.10(-0.32%) |
Aug 17, 2010 | 29.77 | 31.02 | 29.43 | 30.70 | 102 | +1.24(+4.22%) |
Aug 16, 2010 | 29.21 | 29.76 | 28.79 | 29.46 | 963,088 | +0.17(+0.60%) |
Aug 13, 2010 | 29.28 | 30.36 | 29.07 | 29.28 | 1,895,382 | -0.73(-2.43%) |
Aug 12, 2010 | 30.60 | 30.60 | 29.20 | 30.01 | 1,126,976 | -0.86(-2.80%) |
Aug 11, 2010 | 31.98 | 31.98 | 30.67 | 30.87 | 885,270 | -1.78(-5.44%) |
Aug 10, 2010 | 33.23 | 33.30 | 32.44 | 32.65 | 878,025 | -0.67(-2.01%) |
Aug 09, 2010 | 33.11 | 33.48 | 32.20 | 33.32 | 570,486 | +0.32(+0.97%) |
Aug 06, 2010 | 33.00 | 33.84 | 32.07 | 33.00 | 1,451,069 | -0.89(-2.64%) |
Aug 05, 2010 | 33.72 | 34.06 | 33.32 | 33.90 | 623,257 | -0.01(-0.03%) |
Aug 04, 2010 | 33.62 | 33.99 | 33.26 | 33.90 | 857,942 | +0.33(+0.98%) |
Aug 03, 2010 | 33.00 | 33.80 | 32.45 | 33.57 | 829,534 | +0.64(+1.95%) |
Aug 02, 2010 | 33.33 | 33.34 | 32.66 | 32.93 | 1,592,639 | -0.51(-1.51%) |
Jul 30, 2010 | 33.44 | 34.15 | 30.78 | 33.44 | 2,826,351 | +1.87(+5.91%) |
Jul 29, 2010 | 30.59 | 32.21 | 30.45 | 31.57 | 3,297,184 | +1.54(+5.14%) |
Jul 28, 2010 | 30.03 | 30.13 | 29.48 | 30.03 | 143 | +0.73(+2.49%) |
Jul 27, 2010 | 29.30 | 30.12 | 28.67 | 29.30 | 191 | +0.56(+1.96%) |
Jul 26, 2010 | 28.35 | 28.76 | 28.13 | 28.74 | 914,912 | +0.30(+1.06%) |
Jul 23, 2010 | 29.13 | 29.13 | 28.22 | 28.44 | 681,935 | -0.73(-2.50%) |
Jul 22, 2010 | 29.15 | 29.50 | 28.96 | 29.16 | 877,864 | +0.29(+1.01%) |
Jul 21, 2010 | 29.69 | 29.69 | 28.55 | 28.87 | 886,796 | -0.69(-2.33%) |
Jul 20, 2010 | 29.56 | 29.64 | 28.28 | 29.56 | 1,236,872 | +0.61(+2.11%) |
Jul 19, 2010 | 29.01 | 29.46 | 28.71 | 28.95 | 1,077,115 | +0.08(+0.27%) |
Jul 16, 2010 | 28.87 | 29.67 | 28.42 | 28.87 | 1,381,945 | -0.79(-2.65%) |
Jul 15, 2010 | 29.55 | 29.74 | 28.84 | 29.66 | 1,708,700 | +0.06(+0.20%) |
Jul 14, 2010 | 29.39 | 29.70 | 29.16 | 29.60 | 922,794 | +0.00(+0.00%) |
Jul 13, 2010 | 29.60 | 29.80 | 29.47 | 29.60 | 905 | +0.27(+0.93%) |
Jul 12, 2010 | 29.57 | 29.57 | 29.14 | 29.33 | 1,396,113 | -0.24(-0.82%) |
Jul 09, 2010 | 29.57 | 30.32 | 29.23 | 29.57 | 1,783,573 | +0.14(+0.46%) |
Jul 08, 2010 | 29.10 | 30.20 | 29.06 | 29.44 | 2,338,073 | +0.74(+2.57%) |
Jul 07, 2010 | 27.70 | 28.79 | 27.10 | 28.70 | 2,287,579 | +1.32(+4.83%) |
Jul 06, 2010 | 28.77 | 28.77 | 27.21 | 27.38 | 121 | -0.82(-2.89%) |
Jul 02, 2010 | 28.19 | 29.11 | 28.06 | 28.19 | 3,171,486 | -0.28(-0.99%) |