Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.72 | 24.83 | 24.52 | 24.56 | 247,721 | -0.07(-0.28%) |
Sep 29, 2010 | 24.51 | 24.65 | 24.50 | 24.63 | 168,290 | +0.18(+0.74%) |
Sep 28, 2010 | 24.61 | 24.61 | 24.40 | 24.45 | 145,811 | -0.08(-0.33%) |
Sep 27, 2010 | 24.66 | 24.87 | 24.53 | 24.53 | 71,859 | -0.02(-0.08%) |
Sep 24, 2010 | 24.74 | 24.86 | 24.55 | 24.55 | 152,080 | -0.04(-0.16%) |
Sep 23, 2010 | 24.62 | 24.79 | 24.56 | 24.59 | 208,270 | -0.09(-0.36%) |
Sep 22, 2010 | 24.88 | 24.90 | 24.64 | 24.68 | 248,186 | -0.22(-0.88%) |
Sep 21, 2010 | 24.90 | 24.99 | 24.80 | 24.90 | 580,596 | -0.07(-0.28%) |
Sep 20, 2010 | 24.91 | 25.05 | 24.79 | 24.97 | 845,263 | +0.01(+0.04%) |
Sep 17, 2010 | 24.96 | 24.96 | 24.56 | 24.96 | 190,587 | +0.47(+1.92%) |
Sep 15, 2010 | 24.33 | 24.50 | 24.31 | 24.49 | 198,481 | +0.12(+0.49%) |
Sep 14, 2010 | 24.22 | 24.38 | 24.11 | 24.37 | 163,558 | +0.01(+0.04%) |
Sep 13, 2010 | 24.38 | 24.43 | 24.26 | 24.36 | 168,532 | +0.05(+0.21%) |
Sep 10, 2010 | 24.49 | 24.49 | 24.18 | 24.31 | 232,230 | -0.16(-0.65%) |
Sep 09, 2010 | 24.33 | 24.49 | 24.20 | 24.47 | 334,157 | +0.26(+1.07%) |
Sep 08, 2010 | 24.04 | 24.28 | 24.02 | 24.21 | 235,940 | +0.17(+0.71%) |
Sep 07, 2010 | 24.10 | 24.10 | 23.83 | 24.04 | 76,037 | -0.06(-0.25%) |
Sep 03, 2010 | 23.92 | 24.10 | 23.86 | 24.10 | 192,299 | +0.18(+0.75%) |
Sep 02, 2010 | 23.89 | 23.95 | 23.79 | 23.92 | 149,129 | +0.08(+0.34%) |
Sep 01, 2010 | 23.77 | 23.87 | 23.64 | 23.84 | 282,128 | +0.07(+0.29%) |
Aug 31, 2010 | 23.71 | 23.77 | 23.64 | 23.77 | 127,441 | +0.09(+0.38%) |
Aug 30, 2010 | 23.79 | 23.79 | 23.61 | 23.68 | 69,076 | -0.06(-0.25%) |
Aug 27, 2010 | 23.74 | 23.85 | 23.55 | 23.74 | 49,618 | +0.16(+0.68%) |
Aug 26, 2010 | 23.47 | 23.61 | 23.39 | 23.58 | 98,281 | +0.22(+0.94%) |
Aug 25, 2010 | 23.33 | 23.43 | 23.17 | 23.36 | 122,742 | +0.06(+0.26%) |
Aug 24, 2010 | 23.38 | 23.73 | 23.29 | 23.30 | 215,597 | -0.04(-0.17%) |
Aug 23, 2010 | 23.35 | 23.40 | 23.27 | 23.34 | 135,325 | -0.01(-0.04%) |
Aug 20, 2010 | 23.43 | 23.53 | 23.30 | 23.35 | 108,980 | -0.10(-0.43%) |
Aug 19, 2010 | 23.48 | 23.58 | 23.34 | 23.45 | 90,056 | -0.06(-0.26%) |
Aug 18, 2010 | 23.54 | 23.60 | 23.40 | 23.51 | 102,117 | -0.34(-1.43%) |
Aug 17, 2010 | 23.87 | 24.02 | 23.83 | 23.85 | 100,181 | +0.01(+0.04%) |
Aug 16, 2010 | 23.85 | 24.08 | 23.67 | 23.84 | 64,249 | -0.06(-0.25%) |
Aug 13, 2010 | 23.90 | 23.99 | 23.77 | 23.90 | 54,657 | +0.10(+0.42%) |
Aug 12, 2010 | 23.63 | 23.87 | 23.63 | 23.80 | 129,337 | +0.08(+0.34%) |
Aug 11, 2010 | 23.83 | 23.87 | 23.50 | 23.72 | 131,570 | -0.18(-0.75%) |
Aug 10, 2010 | 23.90 | 24.08 | 23.78 | 23.90 | 85,662 | -0.07(-0.29%) |
Aug 09, 2010 | 23.76 | 23.98 | 23.65 | 23.97 | 142,968 | +0.19(+0.80%) |
Aug 06, 2010 | 23.78 | 23.80 | 23.35 | 23.78 | 131,547 | +0.44(+1.89%) |
Aug 05, 2010 | 23.15 | 23.49 | 23.07 | 23.34 | 4,600 | +0.20(+0.86%) |
Aug 04, 2010 | 22.88 | 23.22 | 22.88 | 23.14 | 77,961 | +0.32(+1.40%) |
Aug 03, 2010 | 22.85 | 22.88 | 22.69 | 22.82 | 80,317 | -0.03(-0.13%) |
Aug 02, 2010 | 22.58 | 22.89 | 22.53 | 22.85 | 67,137 | +0.34(+1.51%) |
Jul 30, 2010 | 22.51 | 22.62 | 22.38 | 22.51 | 64,900 | +0.14(+0.63%) |
Jul 29, 2010 | 22.49 | 22.55 | 22.34 | 22.37 | 96,580 | -0.12(-0.53%) |
Jul 28, 2010 | 22.34 | 22.49 | 22.25 | 22.49 | 44,775 | +0.07(+0.31%) |
Jul 27, 2010 | 22.30 | 22.75 | 22.30 | 22.42 | 75,351 | +0.19(+0.85%) |
Jul 26, 2010 | 22.16 | 22.29 | 22.06 | 22.23 | 53,154 | +0.07(+0.32%) |
Jul 23, 2010 | 22.08 | 22.29 | 22.08 | 22.16 | 71,535 | +0.08(+0.36%) |
Jul 22, 2010 | 22.04 | 22.18 | 21.99 | 22.08 | 62,295 | +0.09(+0.41%) |
Jul 21, 2010 | 21.95 | 22.00 | 21.88 | 21.99 | 44,393 | +0.04(+0.18%) |
Jul 20, 2010 | 21.76 | 21.95 | 21.68 | 21.95 | 47,990 | +0.26(+1.20%) |
Jul 19, 2010 | 21.78 | 21.79 | 21.69 | 21.69 | 37,272 | -0.04(-0.18%) |
Jul 16, 2010 | 21.73 | 21.78 | 21.67 | 21.73 | 54,602 | -0.03(-0.14%) |
Jul 15, 2010 | 21.60 | 21.78 | 21.59 | 21.76 | 85,395 | +0.16(+0.74%) |
Jul 14, 2010 | 21.61 | 21.70 | 21.53 | 21.60 | 417,025 | -0.09(-0.41%) |
Jul 13, 2010 | 21.49 | 21.75 | 21.49 | 21.69 | 257,406 | +0.24(+1.12%) |
Jul 12, 2010 | 21.35 | 21.50 | 21.33 | 21.45 | 26,601 | +0.01(+0.05%) |
Jul 09, 2010 | 21.44 | 21.49 | 21.13 | 21.44 | 59,982 | +0.29(+1.37%) |
Jul 08, 2010 | 21.08 | 21.15 | 20.87 | 21.15 | 86,276 | +0.07(+0.33%) |
Jul 07, 2010 | 20.94 | 21.10 | 20.85 | 21.08 | 43,807 | +0.11(+0.52%) |
Jul 06, 2010 | 21.02 | 21.15 | 20.79 | 20.97 | 30,777 | -0.03(-0.14%) |
Jul 02, 2010 | 21.00 | 21.00 | 20.57 | 21.00 | 35,033 | +0.18(+0.86%) |