Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.74 | 24.03 | 23.69 | 23.73 | 1,839 | -0.13(-0.55%) |
Sep 29, 2010 | 24.19 | 24.27 | 23.74 | 23.87 | 987,537 | -0.49(-2.01%) |
Sep 28, 2010 | 23.92 | 24.41 | 23.65 | 24.35 | 999,372 | +0.46(+1.92%) |
Sep 27, 2010 | 23.96 | 24.05 | 23.76 | 23.89 | 370,432 | -0.11(-0.45%) |
Sep 24, 2010 | 23.98 | 24.10 | 23.80 | 24.00 | 757,781 | +0.39(+1.66%) |
Sep 23, 2010 | 23.63 | 23.99 | 23.51 | 23.61 | 488,427 | -0.46(-1.90%) |
Sep 22, 2010 | 24.09 | 24.20 | 23.74 | 24.07 | 702,819 | -0.17(-0.70%) |
Sep 21, 2010 | 24.21 | 24.33 | 24.03 | 24.24 | 510,099 | +0.11(+0.45%) |
Sep 20, 2010 | 24.07 | 24.34 | 23.78 | 24.13 | 544,463 | +0.32(+1.36%) |
Sep 17, 2010 | 23.81 | 24.13 | 23.61 | 23.81 | 670,596 | -0.09(-0.37%) |
Sep 15, 2010 | 23.79 | 24.12 | 23.64 | 23.89 | 617,759 | -0.02(-0.08%) |
Sep 14, 2010 | 23.91 | 24.02 | 23.78 | 23.91 | 756,751 | -0.03(-0.12%) |
Sep 13, 2010 | 23.65 | 24.01 | 23.58 | 23.94 | 793,719 | +0.49(+2.09%) |
Sep 10, 2010 | 23.60 | 23.78 | 23.32 | 23.45 | 563,069 | -0.12(-0.50%) |
Sep 09, 2010 | 23.62 | 23.77 | 23.41 | 23.57 | 1,131,169 | +0.31(+1.35%) |
Sep 08, 2010 | 23.35 | 23.48 | 23.16 | 23.26 | 491,257 | -0.01(-0.04%) |
Sep 07, 2010 | 22.78 | 23.47 | 22.71 | 23.27 | 110 | +0.49(+2.15%) |
Sep 03, 2010 | 22.87 | 23.02 | 22.64 | 22.78 | 409,383 | +0.13(+0.56%) |
Sep 02, 2010 | 22.65 | 22.73 | 22.47 | 22.65 | 527,513 | +0.05(+0.22%) |
Sep 01, 2010 | 22.38 | 22.75 | 22.34 | 22.60 | 744,791 | +0.66(+3.01%) |
Aug 31, 2010 | 21.96 | 22.18 | 21.72 | 21.94 | 4,477 | -0.08(-0.38%) |
Aug 30, 2010 | 22.41 | 22.56 | 21.96 | 22.03 | 535,249 | -0.45(-2.00%) |
Aug 27, 2010 | 22.48 | 22.52 | 21.88 | 22.48 | 533,949 | +0.29(+1.32%) |
Aug 26, 2010 | 22.56 | 22.61 | 22.07 | 22.18 | 695,578 | -0.08(-0.35%) |
Aug 25, 2010 | 21.71 | 22.37 | 21.55 | 22.26 | 781,237 | +0.41(+1.88%) |
Aug 24, 2010 | 22.09 | 22.11 | 21.69 | 21.85 | 342 | -0.55(-2.45%) |
Aug 23, 2010 | 22.85 | 23.14 | 22.37 | 22.40 | 376,219 | -0.40(-1.76%) |
Aug 20, 2010 | 22.84 | 22.90 | 22.53 | 22.80 | 357,812 | -0.20(-0.85%) |
Aug 19, 2010 | 23.28 | 23.28 | 22.73 | 22.99 | 137 | -0.36(-1.55%) |
Aug 18, 2010 | 23.33 | 23.52 | 23.06 | 23.36 | 422,128 | +0.03(+0.13%) |
Aug 17, 2010 | 23.33 | 23.48 | 23.23 | 23.33 | 614,993 | +0.27(+1.19%) |
Aug 16, 2010 | 23.19 | 23.40 | 23.00 | 23.05 | 501,545 | -0.33(-1.42%) |
Aug 13, 2010 | 23.39 | 23.56 | 23.09 | 23.39 | 616,322 | +0.18(+0.76%) |
Aug 12, 2010 | 23.34 | 23.57 | 23.08 | 23.21 | 696,205 | -0.43(-1.82%) |
Aug 11, 2010 | 24.74 | 24.74 | 23.58 | 23.64 | 110 | -1.58(-6.25%) |
Aug 10, 2010 | 25.43 | 25.47 | 24.86 | 25.22 | 926,963 | -0.59(-2.27%) |
Aug 09, 2010 | 24.89 | 26.04 | 24.71 | 25.80 | 1,892,898 | +0.98(+3.94%) |
Aug 06, 2010 | 24.82 | 24.82 | 24.17 | 24.82 | 472,631 | +0.26(+1.08%) |
Aug 05, 2010 | 24.60 | 24.82 | 24.27 | 24.56 | 787,470 | -0.12(-0.48%) |
Aug 04, 2010 | 24.64 | 24.84 | 24.53 | 24.68 | 552,763 | +0.07(+0.28%) |
Aug 03, 2010 | 24.59 | 24.74 | 24.20 | 24.61 | 447,227 | -0.04(-0.16%) |
Aug 02, 2010 | 23.94 | 24.90 | 23.94 | 24.65 | 1,318,460 | +1.03(+4.35%) |
Jul 30, 2010 | 23.62 | 23.78 | 23.31 | 23.62 | 655,433 | -0.23(-0.98%) |
Jul 29, 2010 | 24.50 | 24.63 | 23.58 | 23.86 | 686,692 | -0.48(-1.97%) |
Jul 28, 2010 | 24.76 | 24.83 | 24.30 | 24.33 | 343,053 | -0.42(-1.70%) |
Jul 27, 2010 | 24.76 | 25.07 | 24.60 | 24.76 | 110 | -0.10(-0.39%) |
Jul 26, 2010 | 24.40 | 24.86 | 24.24 | 24.85 | 436,930 | +0.53(+2.17%) |
Jul 23, 2010 | 23.97 | 24.44 | 23.86 | 24.33 | 422,696 | +0.28(+1.18%) |
Jul 22, 2010 | 23.18 | 24.11 | 23.14 | 24.04 | 562,643 | +1.17(+5.13%) |
Jul 21, 2010 | 23.49 | 23.59 | 22.77 | 22.87 | 419,389 | -0.51(-2.18%) |
Jul 20, 2010 | 22.49 | 23.41 | 22.30 | 23.38 | 379,875 | +0.66(+2.89%) |
Jul 19, 2010 | 22.89 | 22.96 | 22.40 | 22.72 | 596,239 | -0.05(-0.21%) |
Jul 16, 2010 | 22.77 | 23.78 | 22.74 | 22.77 | 461,151 | -0.78(-3.32%) |
Jul 15, 2010 | 23.72 | 23.84 | 23.36 | 23.55 | 481,977 | -0.10(-0.41%) |
Jul 14, 2010 | 23.77 | 23.88 | 23.49 | 23.65 | 418,219 | -0.17(-0.70%) |
Jul 13, 2010 | 23.31 | 23.83 | 23.10 | 23.82 | 607,734 | +0.41(+1.76%) |
Jul 12, 2010 | 23.19 | 23.42 | 22.91 | 23.41 | 321,809 | +0.18(+0.76%) |
Jul 09, 2010 | 23.23 | 23.28 | 22.64 | 23.23 | 514,780 | +0.51(+2.24%) |
Jul 08, 2010 | 22.36 | 22.75 | 22.31 | 22.72 | 787,984 | +0.59(+2.65%) |
Jul 07, 2010 | 21.65 | 22.21 | 21.59 | 22.13 | 698,575 | +0.46(+2.12%) |
Jul 06, 2010 | 22.02 | 22.24 | 21.51 | 21.67 | 2,293 | +0.05(+0.23%) |
Jul 02, 2010 | 21.62 | 21.92 | 21.38 | 21.62 | 1,560,778 | +0.08(+0.36%) |