Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.36 | 32.91 | 31.58 | 32.57 | 119,362 | -0.42(-1.27%) |
Sep 29, 2010 | 31.85 | 33.20 | 31.69 | 32.99 | 55,608 | +0.34(+1.04%) |
Sep 28, 2010 | 33.31 | 33.31 | 32.58 | 32.65 | 33,074 | -0.67(-2.01%) |
Sep 27, 2010 | 33.80 | 33.83 | 33.23 | 33.32 | 22,699 | -0.39(-1.16%) |
Sep 24, 2010 | 33.07 | 33.89 | 32.92 | 33.71 | 40,189 | +1.20(+3.69%) |
Sep 23, 2010 | 32.52 | 32.73 | 32.41 | 32.51 | 28,189 | -0.47(-1.43%) |
Sep 22, 2010 | 32.95 | 34.03 | 32.63 | 32.98 | 39,031 | +0.29(+0.89%) |
Sep 21, 2010 | 32.86 | 33.26 | 32.58 | 32.69 | 31,240 | -0.17(-0.52%) |
Sep 20, 2010 | 33.96 | 33.96 | 32.77 | 32.86 | 54,278 | -0.26(-0.79%) |
Sep 17, 2010 | 33.12 | 33.32 | 32.61 | 33.12 | 26,849 | +0.86(+2.67%) |
Sep 15, 2010 | 32.48 | 32.48 | 32.13 | 32.26 | 17,333 | -0.10(-0.31%) |
Sep 14, 2010 | 31.41 | 32.40 | 31.30 | 32.36 | 40,956 | +0.79(+2.51%) |
Sep 13, 2010 | 31.67 | 31.67 | 31.42 | 31.57 | 36,026 | +0.21(+0.67%) |
Sep 10, 2010 | 31.29 | 31.48 | 30.50 | 31.36 | 26,090 | +0.34(+1.10%) |
Sep 09, 2010 | 30.30 | 31.02 | 30.30 | 31.02 | 17,801 | +0.50(+1.64%) |
Sep 08, 2010 | 30.95 | 30.95 | 30.49 | 30.52 | 23,511 | -0.06(-0.20%) |
Sep 07, 2010 | 30.50 | 30.66 | 30.12 | 30.58 | 35,563 | -0.39(-1.24%) |
Sep 03, 2010 | 29.92 | 30.96 | 29.75 | 30.96 | 43,707 | +1.16(+3.87%) |
Sep 02, 2010 | 29.73 | 29.89 | 29.63 | 29.81 | 8,657 | +0.01(+0.03%) |
Sep 01, 2010 | 29.70 | 30.02 | 29.50 | 29.80 | 25,726 | +0.33(+1.11%) |
Aug 31, 2010 | 29.49 | 29.69 | 29.40 | 29.47 | 16,339 | -0.09(-0.29%) |
Aug 30, 2010 | 29.55 | 29.69 | 29.48 | 29.56 | 12,540 | +0.42(+1.43%) |
Aug 27, 2010 | 29.14 | 29.38 | 29.14 | 29.14 | 7,394 | +0.21(+0.73%) |
Aug 26, 2010 | 28.50 | 29.05 | 28.50 | 28.93 | 7,612 | +0.64(+2.28%) |
Aug 25, 2010 | 28.21 | 28.33 | 28.11 | 28.29 | 4,100 | +0.12(+0.41%) |
Aug 24, 2010 | 28.50 | 28.58 | 28.00 | 28.17 | 6,423 | -0.85(-2.93%) |
Aug 23, 2010 | 29.33 | 29.33 | 29.01 | 29.02 | 5,400 | -0.26(-0.89%) |
Aug 20, 2010 | 28.36 | 29.28 | 28.36 | 29.28 | 5,025 | +0.58(+2.02%) |
Aug 19, 2010 | 29.14 | 29.23 | 28.54 | 28.70 | 12,002 | -0.38(-1.31%) |
Aug 18, 2010 | 28.80 | 29.09 | 28.69 | 29.08 | 6,200 | +0.06(+0.20%) |
Aug 17, 2010 | 28.56 | 29.03 | 28.56 | 29.02 | 7,475 | +0.51(+1.80%) |
Aug 16, 2010 | 28.96 | 29.18 | 28.46 | 28.51 | 20,154 | -0.37(-1.28%) |
Aug 13, 2010 | 28.88 | 28.90 | 28.72 | 28.88 | 13,982 | +0.13(+0.45%) |
Aug 12, 2010 | 28.09 | 29.06 | 28.09 | 28.75 | 21,982 | +0.85(+3.05%) |
Aug 11, 2010 | 27.81 | 28.10 | 27.62 | 27.90 | 30,042 | +0.09(+0.32%) |
Aug 10, 2010 | 28.15 | 28.45 | 27.81 | 27.81 | 8,456 | -0.65(-2.28%) |
Aug 09, 2010 | 28.58 | 28.85 | 28.35 | 28.46 | 11,874 | -0.03(-0.10%) |
Aug 06, 2010 | 28.49 | 28.50 | 27.85 | 28.49 | 13,978 | +0.31(+1.09%) |
Aug 05, 2010 | 29.48 | 29.48 | 28.18 | 28.18 | 15,977 | -0.11(-0.40%) |
Aug 04, 2010 | 27.99 | 28.31 | 27.82 | 28.30 | 9,060 | +0.76(+2.75%) |
Aug 03, 2010 | 27.52 | 27.65 | 27.32 | 27.54 | 3,200 | -0.07(-0.26%) |
Aug 02, 2010 | 28.11 | 28.29 | 27.58 | 27.61 | 15,449 | -0.08(-0.29%) |
Jul 30, 2010 | 27.69 | 27.74 | 27.30 | 27.69 | 118,114 | +0.60(+2.21%) |
Jul 29, 2010 | 23.79 | 27.35 | 23.79 | 27.09 | 7,150 | +0.18(+0.67%) |
Jul 28, 2010 | 26.42 | 26.98 | 26.30 | 26.91 | 10,000 | +0.84(+3.22%) |
Jul 27, 2010 | 26.62 | 26.62 | 26.05 | 26.07 | 18,510 | -0.18(-0.69%) |
Jul 26, 2010 | 26.50 | 26.50 | 25.98 | 26.25 | 94,311 | -0.36(-1.35%) |
Jul 23, 2010 | 26.97 | 26.97 | 26.61 | 26.61 | 10,284 | -0.16(-0.60%) |
Jul 22, 2010 | 27.14 | 27.36 | 26.77 | 26.77 | 27,055 | -0.17(-0.64%) |
Jul 21, 2010 | 26.79 | 27.04 | 26.77 | 26.94 | 5,100 | +0.27(+1.01%) |
Jul 20, 2010 | 26.55 | 26.80 | 26.54 | 26.67 | 17,900 | -0.26(-0.96%) |
Jul 19, 2010 | 27.34 | 27.65 | 26.70 | 26.93 | 33,500 | -0.76(-2.74%) |
Jul 16, 2010 | 27.69 | 28.12 | 27.32 | 27.69 | 81,780 | +0.07(+0.25%) |
Jul 15, 2010 | 27.60 | 27.81 | 27.34 | 27.62 | 5,856 | +0.47(+1.73%) |
Jul 14, 2010 | 26.80 | 27.18 | 26.80 | 27.15 | 10,360 | +0.54(+2.03%) |
Jul 13, 2010 | 26.75 | 26.96 | 26.55 | 26.61 | 4,500 | -0.18(-0.67%) |
Jul 12, 2010 | 27.04 | 27.27 | 26.76 | 26.79 | 20,900 | -0.32(-1.18%) |
Jul 09, 2010 | 27.11 | 27.20 | 26.98 | 27.11 | 33,058 | -0.09(-0.33%) |
Jul 08, 2010 | 26.77 | 27.20 | 26.66 | 27.20 | 142,299 | +0.51(+1.91%) |
Jul 07, 2010 | 26.15 | 26.69 | 26.15 | 26.69 | 3,300 | +0.55(+2.10%) |
Jul 06, 2010 | 26.27 | 26.53 | 25.45 | 26.14 | 9,660 | -0.25(-0.95%) |
Jul 02, 2010 | 26.39 | 26.58 | 26.17 | 26.39 | 6,400 | -0.12(-0.45%) |