Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.76 | 24.84 | 24.09 | 24.71 | 904,783 | +0.10(+0.41%) |
Sep 29, 2010 | 24.39 | 24.70 | 24.26 | 24.61 | 413,740 | +0.02(+0.10%) |
Sep 28, 2010 | 24.24 | 24.63 | 23.83 | 24.58 | 436,621 | +0.37(+1.52%) |
Sep 27, 2010 | 24.49 | 24.51 | 23.95 | 24.21 | 345,000 | -0.35(-1.43%) |
Sep 24, 2010 | 23.97 | 24.62 | 23.66 | 24.56 | 374,654 | +1.05(+4.48%) |
Sep 23, 2010 | 23.59 | 23.95 | 23.33 | 23.51 | 510,916 | -0.57(-2.35%) |
Sep 22, 2010 | 24.31 | 24.65 | 23.77 | 24.08 | 495,836 | -0.43(-1.77%) |
Sep 21, 2010 | 24.32 | 24.89 | 23.77 | 24.51 | 562,981 | +0.15(+0.61%) |
Sep 20, 2010 | 23.61 | 24.44 | 23.34 | 24.36 | 470,835 | +0.93(+3.99%) |
Sep 17, 2010 | 23.43 | 23.78 | 23.18 | 23.43 | 716,810 | -0.65(-2.69%) |
Sep 15, 2010 | 24.17 | 24.23 | 23.81 | 24.08 | 498,653 | -0.01(-0.05%) |
Sep 14, 2010 | 24.79 | 24.79 | 24.09 | 24.09 | 555,520 | -0.84(-3.37%) |
Sep 13, 2010 | 24.47 | 25.00 | 24.19 | 24.93 | 413,303 | +0.68(+2.82%) |
Sep 10, 2010 | 24.43 | 24.56 | 24.15 | 24.24 | 272,763 | -0.05(-0.22%) |
Sep 09, 2010 | 24.58 | 24.97 | 24.05 | 24.30 | 362,459 | +0.02(+0.07%) |
Sep 08, 2010 | 24.28 | 24.51 | 24.09 | 24.28 | 302,541 | +0.07(+0.29%) |
Sep 07, 2010 | 24.75 | 24.84 | 24.14 | 24.21 | 462,932 | -0.67(-2.70%) |
Sep 03, 2010 | 25.50 | 25.59 | 24.36 | 24.88 | 743,367 | -0.36(-1.42%) |
Sep 02, 2010 | 24.72 | 25.62 | 24.72 | 25.24 | 582,150 | +0.57(+2.29%) |
Sep 01, 2010 | 24.07 | 24.71 | 23.89 | 24.67 | 964,602 | +1.24(+5.31%) |
Aug 31, 2010 | 23.41 | 24.03 | 23.09 | 23.43 | 4,385 | +0.04(+0.17%) |
Aug 30, 2010 | 23.70 | 23.81 | 23.36 | 23.39 | 948,272 | +0.11(+0.47%) |
Aug 27, 2010 | 23.30 | 23.86 | 23.07 | 23.28 | 968,431 | +0.11(+0.46%) |
Aug 26, 2010 | 23.03 | 23.69 | 22.97 | 23.17 | 1,467,976 | +0.27(+1.20%) |
Aug 25, 2010 | 21.40 | 22.96 | 21.40 | 22.90 | 1,356,820 | +1.37(+6.36%) |
Aug 24, 2010 | 21.75 | 22.01 | 21.45 | 21.53 | 1,195,481 | -0.57(-2.56%) |
Aug 23, 2010 | 22.40 | 22.72 | 22.08 | 22.09 | 1,294,331 | -0.08(-0.35%) |
Aug 20, 2010 | 21.83 | 22.22 | 21.81 | 22.17 | 661,584 | +0.17(+0.76%) |
Aug 19, 2010 | 21.77 | 22.24 | 21.76 | 22.00 | 988,950 | +0.17(+0.76%) |
Aug 18, 2010 | 21.39 | 22.07 | 21.21 | 21.84 | 584,290 | +0.48(+2.23%) |
Aug 17, 2010 | 20.76 | 21.55 | 20.66 | 21.36 | 568,917 | +0.86(+4.21%) |
Aug 16, 2010 | 20.24 | 20.89 | 20.09 | 20.50 | 384,145 | +0.00(+0.00%) |
Aug 13, 2010 | 20.50 | 20.89 | 20.41 | 20.50 | 354,267 | -0.09(-0.43%) |
Aug 12, 2010 | 20.74 | 21.04 | 20.58 | 20.59 | 530,859 | -0.54(-2.56%) |
Aug 11, 2010 | 21.71 | 21.79 | 21.00 | 21.13 | 684,694 | -1.21(-5.43%) |
Aug 10, 2010 | 22.69 | 22.85 | 22.16 | 22.34 | 434,967 | -0.59(-2.57%) |
Aug 09, 2010 | 22.21 | 22.96 | 22.21 | 22.93 | 946,134 | +1.02(+4.67%) |
Aug 06, 2010 | 21.91 | 22.67 | 21.16 | 21.91 | 631,439 | +0.17(+0.79%) |
Aug 05, 2010 | 21.62 | 22.07 | 21.33 | 21.74 | 1,112,176 | -0.18(-0.81%) |
Aug 04, 2010 | 22.31 | 22.43 | 21.53 | 21.92 | 596,711 | -0.23(-1.02%) |
Aug 03, 2010 | 22.65 | 22.83 | 21.69 | 22.14 | 691,981 | -0.51(-2.23%) |
Aug 02, 2010 | 22.16 | 22.87 | 22.09 | 22.65 | 636,675 | +0.89(+4.08%) |
Jul 30, 2010 | 21.76 | 22.14 | 20.89 | 21.76 | 606,456 | +0.49(+2.32%) |
Jul 29, 2010 | 21.54 | 21.72 | 20.78 | 21.27 | 395,148 | -0.02(-0.08%) |
Jul 28, 2010 | 21.54 | 21.72 | 20.87 | 21.28 | 664,133 | -0.24(-1.11%) |
Jul 27, 2010 | 22.20 | 22.39 | 21.40 | 21.52 | 836,674 | -0.73(-3.26%) |
Jul 26, 2010 | 21.77 | 22.37 | 21.46 | 22.25 | 545,496 | +0.05(+0.24%) |
Jul 23, 2010 | 21.18 | 22.24 | 21.02 | 22.19 | 523,171 | +0.86(+4.02%) |
Jul 22, 2010 | 20.81 | 21.67 | 20.75 | 21.34 | 640,877 | +0.79(+3.85%) |
Jul 21, 2010 | 20.61 | 21.18 | 20.42 | 20.55 | 1,292,715 | +0.24(+1.20%) |
Jul 20, 2010 | 18.92 | 20.34 | 18.87 | 20.30 | 812,855 | +1.02(+5.31%) |
Jul 19, 2010 | 19.56 | 19.67 | 18.96 | 19.28 | 572,146 | -0.13(-0.67%) |
Jul 16, 2010 | 19.41 | 19.89 | 19.35 | 19.41 | 931,725 | -0.53(-2.66%) |
Jul 15, 2010 | 19.52 | 20.01 | 19.09 | 19.94 | 858,430 | +0.53(+2.73%) |
Jul 14, 2010 | 19.35 | 19.50 | 18.87 | 19.41 | 536,111 | -0.14(-0.70%) |
Jul 13, 2010 | 19.31 | 19.67 | 19.20 | 19.55 | 427,379 | +0.51(+2.69%) |
Jul 12, 2010 | 19.12 | 19.39 | 18.67 | 19.03 | 312,059 | -0.24(-1.27%) |
Jul 09, 2010 | 19.28 | 19.49 | 19.00 | 19.28 | 412,497 | +0.10(+0.50%) |
Jul 08, 2010 | 18.52 | 19.58 | 18.52 | 19.18 | 1,113,164 | +1.11(+6.12%) |
Jul 07, 2010 | 17.12 | 18.15 | 16.99 | 18.08 | 498,840 | +1.06(+6.23%) |
Jul 06, 2010 | 17.61 | 17.84 | 16.87 | 17.02 | 773,349 | -0.46(-2.62%) |
Jul 02, 2010 | 17.48 | 17.59 | 16.96 | 17.48 | 569,149 | +0.32(+1.84%) |