Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.74 | 25.82 | 24.61 | 25.32 | 363,384 | -0.25(-0.97%) |
Sep 29, 2010 | 25.90 | 25.94 | 25.49 | 25.57 | 156,255 | -0.49(-1.88%) |
Sep 28, 2010 | 25.89 | 26.07 | 25.27 | 26.06 | 289,859 | +0.29(+1.13%) |
Sep 27, 2010 | 25.85 | 25.89 | 25.48 | 25.77 | 206,191 | -0.02(-0.09%) |
Sep 24, 2010 | 24.97 | 25.84 | 24.97 | 25.79 | 354,845 | +1.11(+4.52%) |
Sep 23, 2010 | 24.47 | 25.22 | 24.31 | 24.67 | 325,658 | +0.01(+0.02%) |
Sep 22, 2010 | 24.80 | 25.09 | 24.55 | 24.67 | 234,801 | -0.18(-0.73%) |
Sep 21, 2010 | 24.84 | 25.21 | 24.49 | 24.85 | 278,154 | -0.02(-0.09%) |
Sep 20, 2010 | 24.83 | 25.05 | 24.67 | 24.87 | 377,650 | +0.05(+0.20%) |
Sep 17, 2010 | 24.73 | 24.90 | 24.44 | 24.82 | 909,376 | +0.36(+1.48%) |
Sep 15, 2010 | 24.04 | 24.56 | 24.03 | 24.46 | 517,850 | +0.39(+1.62%) |
Sep 14, 2010 | 23.17 | 24.29 | 23.05 | 24.07 | 626,151 | +0.95(+4.11%) |
Sep 13, 2010 | 22.62 | 23.42 | 22.62 | 23.12 | 345,653 | +0.55(+2.46%) |
Sep 10, 2010 | 22.83 | 23.34 | 22.53 | 22.56 | 162,201 | -0.21(-0.92%) |
Sep 09, 2010 | 23.55 | 23.55 | 22.65 | 22.77 | 193,451 | -0.48(-2.05%) |
Sep 08, 2010 | 23.25 | 23.59 | 23.15 | 23.25 | 285,569 | +0.12(+0.50%) |
Sep 07, 2010 | 23.05 | 23.32 | 22.95 | 23.14 | 258,370 | +0.08(+0.36%) |
Sep 03, 2010 | 23.33 | 23.89 | 22.79 | 23.05 | 433,834 | -0.01(-0.05%) |
Sep 02, 2010 | 23.42 | 23.54 | 22.75 | 23.06 | 468,058 | -0.66(-2.80%) |
Sep 01, 2010 | 23.24 | 24.10 | 23.10 | 23.73 | 486,856 | +0.78(+3.39%) |
Aug 31, 2010 | 21.92 | 22.99 | 21.85 | 22.95 | 462,974 | +0.97(+4.41%) |
Aug 30, 2010 | 22.58 | 22.69 | 21.98 | 21.98 | 183,527 | -0.64(-2.83%) |
Aug 27, 2010 | 22.81 | 22.86 | 22.23 | 22.62 | 309,003 | +0.05(+0.24%) |
Aug 26, 2010 | 22.74 | 22.98 | 22.35 | 22.57 | 199,124 | -0.12(-0.53%) |
Aug 25, 2010 | 21.98 | 22.74 | 21.76 | 22.69 | 405,949 | +0.56(+2.55%) |
Aug 24, 2010 | 22.42 | 22.59 | 21.94 | 22.12 | 290,746 | -0.38(-1.70%) |
Aug 23, 2010 | 22.92 | 23.21 | 22.47 | 22.51 | 243,480 | -0.32(-1.39%) |
Aug 20, 2010 | 22.48 | 22.90 | 22.40 | 22.82 | 197,653 | +0.21(+0.92%) |
Aug 19, 2010 | 23.13 | 23.20 | 22.47 | 22.62 | 324,550 | -0.61(-2.64%) |
Aug 18, 2010 | 22.90 | 23.75 | 22.77 | 23.23 | 373,438 | +0.24(+1.05%) |
Aug 17, 2010 | 22.50 | 23.24 | 22.35 | 22.99 | 513,742 | +0.68(+3.05%) |
Aug 16, 2010 | 21.95 | 22.56 | 21.92 | 22.31 | 278,870 | +0.33(+1.52%) |
Aug 13, 2010 | 21.91 | 22.06 | 21.64 | 21.98 | 255,892 | -0.04(-0.20%) |
Aug 12, 2010 | 21.49 | 22.27 | 21.34 | 22.02 | 422,548 | +0.30(+1.39%) |
Aug 11, 2010 | 21.48 | 21.78 | 21.28 | 21.72 | 347,375 | -0.18(-0.83%) |
Aug 10, 2010 | 21.99 | 22.41 | 21.59 | 21.90 | 266,945 | -0.31(-1.41%) |
Aug 09, 2010 | 21.90 | 22.35 | 21.79 | 22.21 | 239,892 | +0.42(+1.91%) |
Aug 06, 2010 | 21.78 | 21.86 | 20.92 | 21.79 | 311,291 | -0.15(-0.67%) |
Aug 05, 2010 | 22.11 | 22.36 | 21.49 | 21.94 | 329,061 | -0.36(-1.62%) |
Aug 04, 2010 | 22.32 | 22.52 | 21.98 | 22.30 | 371,123 | +0.01(+0.02%) |
Aug 03, 2010 | 22.89 | 23.02 | 22.05 | 22.30 | 598,711 | -0.66(-2.86%) |
Aug 02, 2010 | 22.65 | 23.24 | 22.40 | 22.96 | 904,108 | +0.47(+2.07%) |
Jul 30, 2010 | 21.47 | 22.52 | 21.37 | 22.49 | 727,007 | +0.90(+4.19%) |
Jul 29, 2010 | 21.31 | 21.71 | 20.75 | 21.59 | 279,998 | +0.47(+2.23%) |
Jul 28, 2010 | 21.45 | 21.61 | 20.93 | 21.11 | 142,115 | -0.32(-1.48%) |
Jul 27, 2010 | 21.76 | 21.81 | 21.33 | 21.43 | 199,918 | -0.29(-1.31%) |
Jul 26, 2010 | 21.25 | 21.73 | 20.83 | 21.72 | 330,638 | +0.57(+2.69%) |
Jul 23, 2010 | 20.72 | 21.18 | 20.39 | 21.15 | 294,778 | +0.32(+1.55%) |
Jul 22, 2010 | 20.87 | 21.51 | 20.56 | 20.82 | 615,002 | +0.10(+0.50%) |
Jul 21, 2010 | 21.31 | 21.31 | 20.62 | 20.72 | 182,933 | -0.58(-2.73%) |
Jul 20, 2010 | 20.53 | 21.32 | 20.46 | 21.30 | 382,559 | +0.53(+2.56%) |
Jul 19, 2010 | 20.33 | 20.79 | 20.20 | 20.77 | 203,098 | +0.45(+2.21%) |
Jul 16, 2010 | 21.11 | 21.11 | 20.17 | 20.32 | 368,765 | -0.96(-4.53%) |
Jul 15, 2010 | 21.02 | 21.33 | 20.43 | 21.28 | 293,530 | +0.35(+1.65%) |
Jul 14, 2010 | 21.12 | 21.39 | 20.74 | 20.94 | 199,854 | -0.22(-1.06%) |
Jul 13, 2010 | 20.84 | 21.23 | 20.44 | 21.16 | 332,900 | +0.59(+2.88%) |
Jul 12, 2010 | 21.03 | 21.16 | 20.25 | 20.57 | 228,843 | -0.47(-2.24%) |
Jul 09, 2010 | 20.68 | 21.17 | 20.59 | 21.04 | 182,909 | +0.40(+1.94%) |
Jul 08, 2010 | 20.55 | 21.10 | 20.28 | 20.64 | 361,814 | +0.10(+0.51%) |
Jul 07, 2010 | 20.34 | 21.05 | 20.00 | 20.54 | 592,254 | +0.22(+1.08%) |
Jul 06, 2010 | 22.17 | 22.20 | 20.21 | 20.32 | 794,465 | -1.49(-6.83%) |
Jul 02, 2010 | 22.01 | 22.06 | 21.43 | 21.81 | 301,820 | -0.04(-0.20%) |