Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.91 | 32.87 | 31.45 | 31.92 | 2,020,049 | -0.59(-1.80%) |
Sep 29, 2010 | 32.69 | 32.82 | 32.37 | 32.51 | 2,686 | -0.22(-0.68%) |
Sep 28, 2010 | 32.83 | 32.95 | 32.15 | 32.73 | 1,281,533 | +0.02(+0.08%) |
Sep 27, 2010 | 32.88 | 33.32 | 32.67 | 32.70 | 2,313,525 | -0.18(-0.55%) |
Sep 24, 2010 | 32.70 | 33.00 | 32.47 | 32.88 | 1,595,573 | +0.56(+1.75%) |
Sep 23, 2010 | 32.11 | 32.69 | 32.01 | 32.32 | 3,955 | -0.04(-0.13%) |
Sep 22, 2010 | 32.62 | 32.78 | 32.31 | 32.36 | 1,551,847 | -0.31(-0.95%) |
Sep 21, 2010 | 32.82 | 33.30 | 32.41 | 32.67 | 1,222 | -0.11(-0.32%) |
Sep 20, 2010 | 32.73 | 32.87 | 32.41 | 32.78 | 1,603,594 | +0.07(+0.20%) |
Sep 17, 2010 | 32.71 | 32.96 | 31.34 | 32.71 | 1,713,933 | +0.87(+2.72%) |
Sep 15, 2010 | 31.68 | 31.93 | 31.27 | 31.84 | 845,079 | +0.07(+0.21%) |
Sep 14, 2010 | 31.77 | 32.14 | 31.68 | 31.78 | 7,068 | -0.07(-0.23%) |
Sep 13, 2010 | 31.51 | 32.52 | 31.39 | 31.85 | 2,723,741 | +0.65(+2.10%) |
Sep 10, 2010 | 30.71 | 31.39 | 30.38 | 31.20 | 3,081,226 | +0.52(+1.68%) |
Sep 09, 2010 | 30.27 | 30.89 | 30.20 | 30.68 | 12,424 | +0.70(+2.35%) |
Sep 08, 2010 | 29.73 | 30.09 | 29.65 | 29.98 | 9,380 | +0.35(+1.19%) |
Sep 07, 2010 | 30.03 | 30.22 | 29.57 | 29.63 | 12,995 | -0.56(-1.87%) |
Sep 03, 2010 | 29.92 | 30.62 | 29.76 | 30.19 | 1,696,053 | +0.79(+2.70%) |
Sep 02, 2010 | 28.17 | 29.56 | 27.98 | 29.40 | 9,981 | +1.28(+4.54%) |
Sep 01, 2010 | 27.60 | 28.16 | 26.93 | 28.12 | 2,666,485 | +1.07(+3.96%) |
Aug 31, 2010 | 27.02 | 27.44 | 26.49 | 27.05 | 18,632 | +0.29(+1.10%) |
Aug 30, 2010 | 27.29 | 27.47 | 26.72 | 26.75 | 1,198,409 | -0.60(-2.18%) |
Aug 27, 2010 | 27.35 | 27.42 | 26.53 | 27.35 | 1,753,884 | +0.51(+1.89%) |
Aug 26, 2010 | 27.40 | 27.90 | 26.84 | 26.84 | 1,448 | -0.41(-1.50%) |
Aug 25, 2010 | 27.46 | 27.46 | 26.48 | 27.25 | 5,265 | -0.50(-1.80%) |
Aug 24, 2010 | 27.02 | 27.87 | 26.82 | 27.75 | 4,296 | +0.21(+0.77%) |
Aug 23, 2010 | 29.01 | 29.05 | 27.30 | 27.54 | 2,286,018 | -1.30(-4.51%) |
Aug 20, 2010 | 28.34 | 28.92 | 28.19 | 28.84 | 1,132,584 | +0.33(+1.15%) |
Aug 19, 2010 | 28.90 | 29.30 | 28.25 | 28.51 | 3,983 | -0.50(-1.72%) |
Aug 18, 2010 | 29.82 | 29.85 | 28.81 | 29.01 | 4,763 | -0.96(-3.19%) |
Aug 17, 2010 | 28.86 | 30.19 | 28.86 | 29.97 | 7,653 | +1.52(+5.35%) |
Aug 16, 2010 | 27.61 | 28.67 | 27.33 | 28.45 | 2,047,650 | +0.73(+2.63%) |
Aug 13, 2010 | 27.72 | 28.01 | 27.54 | 27.72 | 1,701,106 | -0.15(-0.53%) |
Aug 12, 2010 | 27.90 | 28.31 | 27.74 | 27.87 | 3,129,262 | -0.51(-1.79%) |
Aug 11, 2010 | 28.91 | 28.91 | 27.80 | 28.37 | 2,947,232 | -1.15(-3.88%) |
Aug 10, 2010 | 29.40 | 29.79 | 29.10 | 29.52 | 6,942 | -0.16(-0.55%) |
Aug 09, 2010 | 30.17 | 30.35 | 29.62 | 29.68 | 1,905,222 | -0.35(-1.17%) |
Aug 06, 2010 | 30.03 | 30.30 | 29.63 | 30.03 | 2,466,215 | -0.03(-0.11%) |
Aug 05, 2010 | 29.79 | 30.83 | 29.54 | 30.07 | 3,637,916 | +0.29(+0.99%) |
Aug 04, 2010 | 29.41 | 29.88 | 28.88 | 29.77 | 9,740 | +0.54(+1.85%) |
Aug 03, 2010 | 28.88 | 29.45 | 28.88 | 29.23 | 15,514 | +0.23(+0.79%) |
Aug 02, 2010 | 28.81 | 29.12 | 28.40 | 29.00 | 2,338,699 | +0.56(+1.99%) |
Jul 30, 2010 | 28.44 | 28.61 | 27.28 | 28.44 | 2,229,227 | +0.68(+2.45%) |
Jul 29, 2010 | 28.61 | 28.82 | 27.54 | 27.76 | 25,072 | -0.48(-1.71%) |
Jul 28, 2010 | 28.58 | 28.59 | 27.77 | 28.24 | 2,574,128 | +0.34(+1.20%) |
Jul 27, 2010 | 28.38 | 28.41 | 27.37 | 27.91 | 6,732 | +0.40(+1.46%) |
Jul 26, 2010 | 26.87 | 27.56 | 26.74 | 27.51 | 2,070,589 | +0.64(+2.37%) |
Jul 23, 2010 | 26.05 | 26.87 | 26.00 | 26.87 | 1,634,578 | +0.68(+2.59%) |
Jul 22, 2010 | 25.98 | 26.39 | 25.89 | 26.19 | 10,443 | +0.56(+2.20%) |
Jul 21, 2010 | 25.76 | 26.36 | 25.49 | 25.62 | 1,572,151 | -0.01(-0.03%) |
Jul 20, 2010 | 24.18 | 25.75 | 24.16 | 25.63 | 14,289 | +1.03(+4.19%) |
Jul 19, 2010 | 24.19 | 24.75 | 24.09 | 24.60 | 1,533,263 | +0.44(+1.83%) |
Jul 16, 2010 | 24.16 | 24.48 | 23.98 | 24.16 | 2,025,162 | -0.27(-1.11%) |
Jul 15, 2010 | 24.76 | 24.77 | 24.05 | 24.43 | 2,738,418 | -0.38(-1.55%) |
Jul 14, 2010 | 24.89 | 25.04 | 24.52 | 24.81 | 3,423 | -0.16(-0.62%) |
Jul 13, 2010 | 24.30 | 25.08 | 24.30 | 24.97 | 5,835 | +1.00(+4.18%) |
Jul 12, 2010 | 23.76 | 24.07 | 23.49 | 23.97 | 1,971,172 | +0.14(+0.57%) |
Jul 09, 2010 | 23.83 | 24.09 | 23.50 | 23.83 | 1,241,067 | +0.28(+1.18%) |
Jul 08, 2010 | 23.15 | 23.69 | 22.91 | 23.55 | 1,822 | +0.62(+2.71%) |
Jul 07, 2010 | 22.07 | 22.97 | 21.96 | 22.93 | 988 | +0.88(+3.97%) |
Jul 06, 2010 | 22.38 | 22.47 | 21.75 | 22.06 | 9,640 | +0.38(+1.74%) |
Jul 02, 2010 | 21.68 | 22.00 | 21.53 | 21.68 | 1,309,110 | -0.07(-0.34%) |