Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.05 | 36.35 | 35.43 | 36.11 | 903 | +0.45(+1.26%) |
Sep 29, 2010 | 35.27 | 36.05 | 34.91 | 35.66 | 59,280 | +0.03(+0.08%) |
Sep 28, 2010 | 32.99 | 36.25 | 32.99 | 35.64 | 931 | +2.48(+7.48%) |
Sep 27, 2010 | 32.35 | 33.20 | 32.35 | 33.15 | 27,386 | +0.82(+2.54%) |
Sep 24, 2010 | 31.98 | 32.59 | 31.98 | 32.33 | 24,690 | +0.34(+1.07%) |
Sep 23, 2010 | 31.95 | 32.31 | 31.73 | 31.99 | 110 | +0.05(+0.17%) |
Sep 22, 2010 | 31.98 | 32.29 | 31.66 | 31.94 | 12,671 | +0.20(+0.62%) |
Sep 21, 2010 | 31.56 | 31.89 | 31.47 | 31.74 | 13,537 | +0.27(+0.87%) |
Sep 20, 2010 | 30.63 | 31.60 | 30.63 | 31.47 | 76,308 | +1.08(+3.56%) |
Sep 17, 2010 | 30.38 | 30.90 | 30.09 | 30.38 | 23,137 | -0.65(-2.09%) |
Sep 15, 2010 | 31.53 | 31.53 | 30.84 | 31.03 | 27,601 | -0.44(-1.40%) |
Sep 14, 2010 | 31.21 | 31.74 | 30.91 | 31.48 | 51,664 | +0.29(+0.93%) |
Sep 13, 2010 | 31.58 | 31.98 | 30.96 | 31.19 | 43,374 | -0.11(-0.35%) |
Sep 10, 2010 | 30.84 | 31.45 | 30.20 | 31.30 | 56,331 | +0.83(+2.72%) |
Sep 09, 2010 | 32.02 | 32.63 | 29.75 | 30.47 | 348 | -1.06(-3.38%) |
Sep 08, 2010 | 28.75 | 31.75 | 28.75 | 31.53 | 379 | +2.80(+9.73%) |
Sep 07, 2010 | 29.30 | 29.30 | 28.13 | 28.73 | 1,285 | +0.45(+1.59%) |
Sep 03, 2010 | 28.28 | 28.28 | 27.58 | 28.28 | 36,541 | +0.00(+0.00%) |
Sep 02, 2010 | 27.08 | 28.61 | 27.06 | 28.28 | 95,754 | +1.22(+4.50%) |
Sep 01, 2010 | 27.80 | 27.80 | 26.79 | 27.06 | 67,818 | +0.03(+0.10%) |
Aug 31, 2010 | 27.04 | 27.43 | 26.50 | 27.04 | 519 | +0.57(+2.15%) |
Aug 30, 2010 | 26.40 | 26.60 | 26.16 | 26.47 | 33,628 | +0.21(+0.79%) |
Aug 27, 2010 | 26.26 | 26.79 | 26.00 | 26.26 | 62,130 | -0.40(-1.49%) |
Aug 26, 2010 | 26.37 | 26.66 | 25.98 | 26.66 | 49,850 | +0.51(+1.97%) |
Aug 25, 2010 | 27.18 | 27.19 | 25.77 | 26.14 | 450 | -0.87(-3.21%) |
Aug 24, 2010 | 26.88 | 27.31 | 26.83 | 27.01 | 764 | +0.07(+0.27%) |
Aug 23, 2010 | 27.06 | 27.70 | 26.62 | 26.94 | 139,390 | +2.88(+11.96%) |
Aug 20, 2010 | 24.66 | 24.66 | 24.06 | 24.06 | 15,396 | -0.33(-1.37%) |
Aug 19, 2010 | 24.10 | 24.39 | 23.81 | 24.39 | 110 | +0.05(+0.18%) |
Aug 18, 2010 | 24.69 | 24.69 | 23.90 | 24.35 | 8,202 | -0.15(-0.63%) |
Aug 17, 2010 | 24.21 | 24.83 | 24.00 | 24.50 | 221 | +0.70(+2.96%) |
Aug 16, 2010 | 23.69 | 23.81 | 23.69 | 23.80 | 2,664 | +0.19(+0.80%) |
Aug 13, 2010 | 23.61 | 23.84 | 23.61 | 23.61 | 6,012 | -0.16(-0.68%) |
Aug 12, 2010 | 24.08 | 24.08 | 23.69 | 23.77 | 2,161 | -0.43(-1.79%) |
Aug 11, 2010 | 24.22 | 24.27 | 24.18 | 24.20 | 2,715 | -0.29(-1.18%) |
Aug 10, 2010 | 24.46 | 24.58 | 24.46 | 24.49 | 774 | -0.28(-1.15%) |
Aug 09, 2010 | 24.77 | 24.82 | 24.72 | 24.78 | 3,103 | -0.02(-0.09%) |
Aug 06, 2010 | 24.80 | 24.91 | 24.19 | 24.80 | 18,394 | -0.26(-1.04%) |
Aug 05, 2010 | 25.14 | 25.48 | 24.67 | 25.06 | 12,386 | +0.01(+0.04%) |
Aug 04, 2010 | 24.41 | 25.22 | 24.30 | 25.05 | 221 | +0.39(+1.57%) |
Aug 03, 2010 | 24.47 | 24.97 | 23.70 | 24.67 | 13,698 | -0.03(-0.11%) |
Aug 02, 2010 | 23.92 | 25.22 | 23.68 | 24.69 | 38,894 | +0.86(+3.60%) |
Jul 30, 2010 | 23.84 | 23.94 | 23.67 | 23.84 | 5,401 | -0.11(-0.45%) |
Jul 29, 2010 | 23.90 | 24.14 | 23.45 | 23.94 | 317 | +0.05(+0.19%) |
Jul 28, 2010 | 23.97 | 23.97 | 23.63 | 23.90 | 3,380 | -0.42(-1.74%) |
Jul 27, 2010 | 24.74 | 24.74 | 24.09 | 24.32 | 110 | -0.04(-0.15%) |
Jul 26, 2010 | 24.30 | 24.76 | 24.30 | 24.36 | 6,484 | -0.32(-1.32%) |
Jul 23, 2010 | 24.45 | 24.71 | 23.79 | 24.68 | 12,790 | +0.32(+1.30%) |
Jul 22, 2010 | 24.28 | 24.87 | 24.28 | 24.37 | 336 | +0.43(+1.81%) |
Jul 21, 2010 | 24.01 | 24.01 | 23.67 | 23.93 | 11,687 | -0.39(-1.60%) |
Jul 20, 2010 | 23.62 | 24.32 | 23.36 | 24.32 | 332 | +0.70(+2.98%) |
Jul 19, 2010 | 23.46 | 23.75 | 23.46 | 23.62 | 3,408 | -0.03(-0.11%) |
Jul 16, 2010 | 23.65 | 24.11 | 23.42 | 23.65 | 17,816 | -0.45(-1.87%) |
Jul 15, 2010 | 23.93 | 24.21 | 23.91 | 24.10 | 8,806 | +0.16(+0.68%) |
Jul 14, 2010 | 24.20 | 24.39 | 23.61 | 23.93 | 221 | -0.53(-2.18%) |
Jul 13, 2010 | 24.49 | 24.79 | 24.11 | 24.47 | 443 | +0.02(+0.07%) |
Jul 12, 2010 | 23.99 | 24.45 | 23.99 | 24.45 | 5,894 | +0.41(+1.69%) |
Jul 09, 2010 | 24.04 | 24.04 | 23.08 | 24.04 | 8,889 | +0.63(+2.70%) |
Jul 08, 2010 | 23.50 | 23.75 | 23.18 | 23.41 | 8,368 | +0.23(+0.97%) |
Jul 07, 2010 | 23.21 | 24.02 | 23.09 | 23.19 | 18,737 | -0.12(-0.50%) |
Jul 06, 2010 | 23.46 | 23.77 | 23.09 | 23.30 | 110 | -0.24(-1.03%) |
Jul 02, 2010 | 23.55 | 23.55 | 23.16 | 23.55 | 3,085 | +0.34(+1.48%) |