Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.24 | 28.62 | 26.96 | 27.18 | 35,847 | +0.10(+0.38%) |
Sep 29, 2010 | 27.12 | 27.14 | 26.96 | 27.07 | 13,882 | +0.14(+0.51%) |
Sep 28, 2010 | 26.82 | 26.93 | 26.55 | 26.93 | 17,758 | +0.05(+0.19%) |
Sep 27, 2010 | 26.96 | 26.96 | 26.76 | 26.88 | 22,581 | +0.09(+0.32%) |
Sep 24, 2010 | 26.87 | 26.90 | 26.56 | 26.80 | 25,441 | +0.19(+0.71%) |
Sep 23, 2010 | 26.55 | 26.81 | 26.52 | 26.61 | 19,755 | -0.27(-0.99%) |
Sep 22, 2010 | 26.70 | 26.89 | 26.59 | 26.87 | 49,577 | +0.40(+1.53%) |
Sep 21, 2010 | 26.59 | 26.61 | 26.33 | 26.47 | 42,844 | +0.01(+0.05%) |
Sep 20, 2010 | 26.30 | 26.49 | 26.30 | 26.46 | 23,226 | +0.17(+0.67%) |
Sep 17, 2010 | 26.44 | 26.44 | 26.11 | 26.28 | 16,004 | +0.08(+0.30%) |
Sep 15, 2010 | 26.20 | 26.20 | 26.13 | 26.20 | 27,115 | +0.03(+0.10%) |
Sep 14, 2010 | 26.13 | 26.29 | 25.93 | 26.18 | 8,774 | -0.03(-0.10%) |
Sep 13, 2010 | 26.13 | 26.23 | 26.09 | 26.20 | 35,249 | +0.64(+2.49%) |
Sep 10, 2010 | 25.63 | 25.63 | 25.46 | 25.57 | 18,504 | +0.00(+0.00%) |
Sep 09, 2010 | 25.55 | 25.58 | 25.36 | 25.57 | 14,405 | +0.28(+1.12%) |
Sep 08, 2010 | 25.32 | 25.39 | 25.26 | 25.28 | 40,315 | +0.12(+0.48%) |
Sep 07, 2010 | 25.34 | 25.34 | 25.09 | 25.16 | 8,857 | -0.08(-0.31%) |
Sep 03, 2010 | 25.46 | 25.46 | 25.15 | 25.24 | 30,732 | +0.17(+0.69%) |
Sep 02, 2010 | 25.10 | 25.10 | 24.91 | 25.07 | 22,955 | -0.01(-0.03%) |
Sep 01, 2010 | 24.67 | 25.09 | 24.66 | 25.08 | 16,216 | +0.84(+3.48%) |
Aug 31, 2010 | 24.11 | 24.35 | 24.08 | 24.23 | 10,608 | +0.11(+0.44%) |
Aug 30, 2010 | 24.39 | 24.42 | 24.12 | 24.13 | 3,025 | -0.30(-1.24%) |
Aug 27, 2010 | 24.27 | 24.43 | 24.23 | 24.43 | 12,376 | +0.42(+1.76%) |
Aug 26, 2010 | 24.13 | 24.36 | 23.93 | 24.01 | 46,717 | +0.08(+0.32%) |
Aug 25, 2010 | 23.96 | 23.99 | 23.82 | 23.93 | 25,662 | -0.24(-1.00%) |
Aug 24, 2010 | 24.08 | 24.35 | 23.96 | 24.17 | 11,961 | -0.42(-1.71%) |
Aug 23, 2010 | 24.83 | 24.84 | 24.52 | 24.60 | 10,595 | -0.32(-1.28%) |
Aug 20, 2010 | 25.20 | 25.20 | 24.75 | 24.91 | 8,717 | +0.00(+0.00%) |
Aug 19, 2010 | 25.31 | 25.31 | 24.80 | 24.91 | 14,872 | -0.20(-0.79%) |
Aug 18, 2010 | 25.05 | 25.13 | 24.93 | 25.11 | 20,609 | +0.18(+0.71%) |
Aug 17, 2010 | 25.06 | 25.10 | 24.91 | 24.93 | 42,326 | +0.21(+0.85%) |
Aug 16, 2010 | 24.61 | 24.73 | 24.57 | 24.72 | 18,826 | +0.09(+0.38%) |
Aug 13, 2010 | 24.49 | 24.63 | 24.49 | 24.63 | 4,096 | +0.18(+0.74%) |
Aug 12, 2010 | 24.56 | 24.56 | 24.22 | 24.45 | 72,791 | +0.04(+0.18%) |
Aug 11, 2010 | 24.78 | 24.78 | 24.37 | 24.41 | 17,036 | -0.79(-3.14%) |
Aug 10, 2010 | 25.19 | 25.32 | 24.88 | 25.20 | 23,108 | -0.33(-1.28%) |
Aug 09, 2010 | 25.68 | 25.68 | 25.45 | 25.52 | 39,260 | +0.16(+0.64%) |
Aug 06, 2010 | 25.29 | 25.41 | 25.10 | 25.36 | 24,232 | -0.04(-0.17%) |
Aug 05, 2010 | 25.69 | 25.69 | 25.25 | 25.40 | 41,675 | -0.26(-1.00%) |
Aug 04, 2010 | 25.64 | 25.78 | 25.32 | 25.66 | 117,258 | +0.15(+0.61%) |
Aug 03, 2010 | 25.59 | 25.60 | 25.38 | 25.51 | 14,351 | -0.26(-1.00%) |
Aug 02, 2010 | 25.56 | 25.77 | 25.56 | 25.77 | 5,353 | +0.73(+2.92%) |
Jul 30, 2010 | 25.03 | 25.09 | 24.75 | 25.03 | 10,742 | +0.12(+0.48%) |
Jul 29, 2010 | 24.77 | 24.91 | 24.77 | 24.91 | 1,188 | +0.13(+0.52%) |
Jul 28, 2010 | 24.89 | 24.95 | 24.67 | 24.79 | 8,493 | -0.21(-0.84%) |
Jul 27, 2010 | 25.02 | 25.05 | 24.98 | 25.00 | 834 | -0.02(-0.09%) |
Jul 26, 2010 | 24.69 | 25.05 | 24.69 | 25.02 | 34,170 | +0.17(+0.69%) |
Jul 23, 2010 | 24.74 | 24.85 | 24.60 | 24.85 | 5,813 | +0.29(+1.19%) |
Jul 22, 2010 | 24.32 | 24.58 | 24.32 | 24.55 | 4,567 | +0.62(+2.59%) |
Jul 21, 2010 | 23.99 | 24.10 | 23.83 | 23.93 | 5,365 | +0.07(+0.29%) |
Jul 20, 2010 | 23.66 | 23.87 | 23.62 | 23.87 | 2,178 | +0.43(+1.83%) |
Jul 19, 2010 | 23.32 | 23.44 | 23.31 | 23.44 | 930 | +0.19(+0.81%) |
Jul 16, 2010 | 23.70 | 23.85 | 23.19 | 23.25 | 12,091 | -0.64(-2.66%) |
Jul 15, 2010 | 24.15 | 24.15 | 23.83 | 23.88 | 20,868 | -0.36(-1.49%) |
Jul 14, 2010 | 24.13 | 24.24 | 24.13 | 24.24 | 774 | +0.00(+0.00%) |
Jul 13, 2010 | 24.35 | 24.35 | 24.11 | 24.24 | 5,357 | +0.08(+0.32%) |
Jul 12, 2010 | 24.03 | 24.17 | 23.91 | 24.17 | 12,111 | -0.06(-0.25%) |
Jul 09, 2010 | 23.81 | 24.26 | 23.81 | 24.23 | 1,643 | +0.42(+1.77%) |
Jul 08, 2010 | 23.77 | 23.80 | 23.59 | 23.80 | 2,217 | +0.21(+0.91%) |
Jul 07, 2010 | 23.59 | 23.59 | 23.56 | 23.59 | 639 | +0.33(+1.42%) |
Jul 06, 2010 | 23.68 | 23.68 | 23.26 | 23.26 | 1,081 | +0.06(+0.24%) |
Jul 02, 2010 | 23.01 | 23.20 | 23.01 | 23.20 | 2,855 | -0.00(-0.02%) |