Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.82 | 24.90 | 24.15 | 24.77 | 902,604 | +0.10(+0.41%) |
Sep 29, 2010 | 24.44 | 24.76 | 24.32 | 24.66 | 412,744 | +0.02(+0.10%) |
Sep 28, 2010 | 24.30 | 24.69 | 23.88 | 24.64 | 435,570 | +0.37(+1.52%) |
Sep 27, 2010 | 24.55 | 24.57 | 24.01 | 24.27 | 344,169 | -0.35(-1.43%) |
Sep 24, 2010 | 24.03 | 24.68 | 23.72 | 24.62 | 373,752 | +1.06(+4.48%) |
Sep 23, 2010 | 23.64 | 24.01 | 23.39 | 23.57 | 509,686 | -0.57(-2.35%) |
Sep 22, 2010 | 24.37 | 24.71 | 23.82 | 24.13 | 494,642 | -0.44(-1.77%) |
Sep 21, 2010 | 24.38 | 24.95 | 23.82 | 24.57 | 561,626 | +0.15(+0.61%) |
Sep 20, 2010 | 23.67 | 24.50 | 23.40 | 24.42 | 469,702 | +0.94(+3.99%) |
Sep 17, 2010 | 23.48 | 23.84 | 23.23 | 23.48 | 715,083 | -0.65(-2.69%) |
Sep 15, 2010 | 24.23 | 24.29 | 23.87 | 24.13 | 497,452 | -0.01(-0.05%) |
Sep 14, 2010 | 24.85 | 24.85 | 24.15 | 24.15 | 554,182 | -0.84(-3.37%) |
Sep 13, 2010 | 24.53 | 25.06 | 24.25 | 24.99 | 412,308 | +0.69(+2.82%) |
Sep 10, 2010 | 24.49 | 24.62 | 24.21 | 24.30 | 272,106 | -0.05(-0.22%) |
Sep 09, 2010 | 24.64 | 25.03 | 24.10 | 24.35 | 361,587 | +0.02(+0.07%) |
Sep 08, 2010 | 24.34 | 24.57 | 24.15 | 24.34 | 301,813 | +0.07(+0.30%) |
Sep 07, 2010 | 24.81 | 24.90 | 24.20 | 24.27 | 461,817 | -0.67(-2.70%) |
Sep 03, 2010 | 25.56 | 25.66 | 24.41 | 24.94 | 741,577 | -0.36(-1.42%) |
Sep 02, 2010 | 24.78 | 25.69 | 24.78 | 25.30 | 580,748 | +0.57(+2.29%) |
Sep 01, 2010 | 24.13 | 24.77 | 23.94 | 24.73 | 962,279 | +1.25(+5.31%) |
Aug 31, 2010 | 23.47 | 24.09 | 23.15 | 23.48 | 4,374 | +0.04(+0.17%) |
Aug 30, 2010 | 23.76 | 23.87 | 23.41 | 23.44 | 945,989 | +0.11(+0.47%) |
Aug 27, 2010 | 23.35 | 23.91 | 23.13 | 23.33 | 966,098 | +0.11(+0.46%) |
Aug 26, 2010 | 23.08 | 23.75 | 23.02 | 23.23 | 1,464,441 | +0.27(+1.20%) |
Aug 25, 2010 | 21.45 | 23.02 | 21.45 | 22.95 | 1,353,552 | +1.37(+6.36%) |
Aug 24, 2010 | 21.80 | 22.06 | 21.50 | 21.58 | 1,192,603 | -0.57(-2.56%) |
Aug 23, 2010 | 22.45 | 22.78 | 22.14 | 22.15 | 1,291,214 | -0.08(-0.35%) |
Aug 20, 2010 | 21.88 | 22.27 | 21.87 | 22.22 | 659,991 | +0.17(+0.76%) |
Aug 19, 2010 | 21.82 | 22.29 | 21.81 | 22.06 | 986,568 | +0.17(+0.76%) |
Aug 18, 2010 | 21.44 | 22.12 | 21.26 | 21.89 | 582,883 | +0.48(+2.23%) |
Aug 17, 2010 | 20.81 | 21.60 | 20.71 | 21.41 | 567,547 | +0.87(+4.21%) |
Aug 16, 2010 | 20.29 | 20.94 | 20.14 | 20.55 | 383,220 | +0.00(+0.00%) |
Aug 13, 2010 | 20.55 | 20.94 | 20.46 | 20.55 | 353,414 | -0.09(-0.43%) |
Aug 12, 2010 | 20.79 | 21.09 | 20.63 | 20.64 | 529,581 | -0.54(-2.56%) |
Aug 11, 2010 | 21.77 | 21.84 | 21.05 | 21.18 | 683,045 | -1.22(-5.43%) |
Aug 10, 2010 | 22.75 | 22.90 | 22.21 | 22.40 | 433,919 | -0.59(-2.57%) |
Aug 09, 2010 | 22.26 | 23.01 | 22.26 | 22.99 | 943,855 | +1.03(+4.67%) |
Aug 06, 2010 | 21.96 | 22.73 | 21.21 | 21.96 | 629,919 | +0.17(+0.79%) |
Aug 05, 2010 | 21.68 | 22.12 | 21.38 | 21.79 | 1,109,498 | -0.18(-0.81%) |
Aug 04, 2010 | 22.36 | 22.48 | 21.58 | 21.97 | 595,275 | -0.23(-1.02%) |
Aug 03, 2010 | 22.70 | 22.89 | 21.75 | 22.19 | 690,314 | -0.51(-2.23%) |
Aug 02, 2010 | 22.21 | 22.93 | 22.15 | 22.70 | 635,142 | +0.89(+4.08%) |
Jul 30, 2010 | 21.81 | 22.19 | 20.94 | 21.81 | 604,996 | +0.50(+2.32%) |
Jul 29, 2010 | 21.59 | 21.77 | 20.83 | 21.32 | 394,196 | -0.02(-0.08%) |
Jul 28, 2010 | 21.59 | 21.77 | 20.92 | 21.34 | 662,534 | -0.24(-1.11%) |
Jul 27, 2010 | 22.25 | 22.44 | 21.45 | 21.57 | 834,659 | -0.73(-3.26%) |
Jul 26, 2010 | 21.82 | 22.42 | 21.51 | 22.30 | 544,183 | +0.05(+0.24%) |
Jul 23, 2010 | 21.23 | 22.30 | 21.07 | 22.25 | 521,911 | +0.86(+4.02%) |
Jul 22, 2010 | 20.86 | 21.73 | 20.80 | 21.39 | 639,333 | +0.79(+3.85%) |
Jul 21, 2010 | 20.66 | 21.23 | 20.47 | 20.60 | 1,289,602 | +0.24(+1.20%) |
Jul 20, 2010 | 18.97 | 20.39 | 18.91 | 20.35 | 810,898 | +1.03(+5.31%) |
Jul 19, 2010 | 19.61 | 19.71 | 19.01 | 19.32 | 570,769 | -0.13(-0.67%) |
Jul 16, 2010 | 19.46 | 19.93 | 19.40 | 19.46 | 929,481 | -0.53(-2.66%) |
Jul 15, 2010 | 19.56 | 20.06 | 19.14 | 19.99 | 856,363 | +0.53(+2.73%) |
Jul 14, 2010 | 19.40 | 19.55 | 18.92 | 19.46 | 534,820 | -0.14(-0.70%) |
Jul 13, 2010 | 19.36 | 19.71 | 19.25 | 19.59 | 426,350 | +0.51(+2.69%) |
Jul 12, 2010 | 19.16 | 19.43 | 18.71 | 19.08 | 311,308 | -0.24(-1.27%) |
Jul 09, 2010 | 19.32 | 19.53 | 19.05 | 19.32 | 411,503 | +0.10(+0.50%) |
Jul 08, 2010 | 18.56 | 19.63 | 18.56 | 19.23 | 1,110,484 | +1.11(+6.12%) |
Jul 07, 2010 | 17.16 | 18.19 | 17.03 | 18.12 | 497,638 | +1.06(+6.23%) |
Jul 06, 2010 | 17.65 | 17.88 | 16.91 | 17.06 | 771,487 | -0.46(-2.62%) |
Jul 02, 2010 | 17.52 | 17.63 | 17.00 | 17.52 | 567,779 | +0.32(+1.84%) |