Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.30 | 25.39 | 25.09 | 25.15 | 333,474 | -0.05(-0.21%) |
Sep 29, 2010 | 25.30 | 25.30 | 25.04 | 25.20 | 68,973 | -0.09(-0.34%) |
Sep 28, 2010 | 25.19 | 25.32 | 25.04 | 25.29 | 135,097 | +0.08(+0.30%) |
Sep 27, 2010 | 25.13 | 25.31 | 25.13 | 25.21 | 525,403 | +0.04(+0.17%) |
Sep 24, 2010 | 25.02 | 25.21 | 25.00 | 25.17 | 80,712 | +0.40(+1.60%) |
Sep 23, 2010 | 25.01 | 25.03 | 24.74 | 24.77 | 134,640 | -0.24(-0.98%) |
Sep 22, 2010 | 24.83 | 25.12 | 24.83 | 25.02 | 126,576 | +0.14(+0.58%) |
Sep 21, 2010 | 25.04 | 25.06 | 24.86 | 24.87 | 222,067 | -0.13(-0.54%) |
Sep 20, 2010 | 24.85 | 25.03 | 24.68 | 25.01 | 128,443 | +0.33(+1.34%) |
Sep 17, 2010 | 24.68 | 24.87 | 24.60 | 24.68 | 113,101 | -0.16(-0.64%) |
Sep 15, 2010 | 24.94 | 24.94 | 24.74 | 24.84 | 118,689 | -0.13(-0.51%) |
Sep 14, 2010 | 24.99 | 25.05 | 24.84 | 24.96 | 140,511 | -0.05(-0.21%) |
Sep 13, 2010 | 25.08 | 25.08 | 24.95 | 25.02 | 104,987 | +0.15(+0.62%) |
Sep 10, 2010 | 24.98 | 24.98 | 24.79 | 24.86 | 287,262 | -0.10(-0.42%) |
Sep 09, 2010 | 25.01 | 25.04 | 24.90 | 24.97 | 75,080 | +0.20(+0.80%) |
Sep 08, 2010 | 24.84 | 24.99 | 24.73 | 24.77 | 109,798 | -0.09(-0.35%) |
Sep 07, 2010 | 25.00 | 25.05 | 24.85 | 24.86 | 117,236 | -0.16(-0.64%) |
Sep 03, 2010 | 25.02 | 25.02 | 24.83 | 25.02 | 89,878 | +0.15(+0.60%) |
Sep 02, 2010 | 24.92 | 24.92 | 24.72 | 24.87 | 50,562 | -0.04(-0.14%) |
Sep 01, 2010 | 24.63 | 24.91 | 24.49 | 24.90 | 236,219 | +0.62(+2.56%) |
Aug 31, 2010 | 24.28 | 24.43 | 24.03 | 24.28 | 6,121 | +0.02(+0.08%) |
Aug 30, 2010 | 24.60 | 24.60 | 24.25 | 24.26 | 529,113 | -0.34(-1.38%) |
Aug 27, 2010 | 24.60 | 24.62 | 24.09 | 24.60 | 166,231 | +0.42(+1.76%) |
Aug 26, 2010 | 24.45 | 24.45 | 24.10 | 24.18 | 127,087 | -0.08(-0.32%) |
Aug 25, 2010 | 24.16 | 24.30 | 24.00 | 24.25 | 266,882 | -0.01(-0.04%) |
Aug 24, 2010 | 24.02 | 24.40 | 24.01 | 24.26 | 175,468 | +0.04(+0.16%) |
Aug 23, 2010 | 24.33 | 24.45 | 24.21 | 24.22 | 108,614 | +0.11(+0.47%) |
Aug 20, 2010 | 24.03 | 24.14 | 23.88 | 24.11 | 64,653 | +0.04(+0.15%) |
Aug 19, 2010 | 24.39 | 24.39 | 23.98 | 24.07 | 53,656 | -0.38(-1.54%) |
Aug 18, 2010 | 24.55 | 24.63 | 24.27 | 24.45 | 92,240 | -0.13(-0.53%) |
Aug 17, 2010 | 24.41 | 24.70 | 24.41 | 24.58 | 142,105 | +0.26(+1.07%) |
Aug 16, 2010 | 24.18 | 24.36 | 24.06 | 24.32 | 78,593 | -0.01(-0.04%) |
Aug 13, 2010 | 24.33 | 24.47 | 24.25 | 24.33 | 73,926 | +0.12(+0.50%) |
Aug 12, 2010 | 24.12 | 24.28 | 23.93 | 24.21 | 183,741 | -0.07(-0.28%) |
Aug 11, 2010 | 24.51 | 24.54 | 24.26 | 24.28 | 169,347 | -0.50(-2.00%) |
Aug 10, 2010 | 24.52 | 24.90 | 24.43 | 24.77 | 117,073 | +0.07(+0.26%) |
Aug 09, 2010 | 24.69 | 24.83 | 24.64 | 24.71 | 96,289 | +0.11(+0.47%) |
Aug 06, 2010 | 24.59 | 24.60 | 24.26 | 24.59 | 61,963 | +0.02(+0.08%) |
Aug 05, 2010 | 24.46 | 24.57 | 24.34 | 24.57 | 108,409 | +0.05(+0.20%) |
Aug 04, 2010 | 24.52 | 24.55 | 24.33 | 24.53 | 451,866 | +0.06(+0.25%) |
Aug 03, 2010 | 24.38 | 24.66 | 24.38 | 24.46 | 88,470 | -0.08(-0.33%) |
Aug 02, 2010 | 24.52 | 24.55 | 24.32 | 24.54 | 458,217 | +0.45(+1.87%) |
Jul 30, 2010 | 24.09 | 24.17 | 23.94 | 24.09 | 110,175 | -0.12(-0.50%) |
Jul 29, 2010 | 24.74 | 24.74 | 24.14 | 24.21 | 64,864 | -0.37(-1.49%) |
Jul 28, 2010 | 24.75 | 24.79 | 24.54 | 24.58 | 125,018 | -0.18(-0.74%) |
Jul 27, 2010 | 24.58 | 24.79 | 24.46 | 24.76 | 293,285 | +0.34(+1.39%) |
Jul 26, 2010 | 24.32 | 24.43 | 24.24 | 24.42 | 194,039 | +0.21(+0.88%) |
Jul 23, 2010 | 24.18 | 24.25 | 24.01 | 24.21 | 107,344 | +0.02(+0.08%) |
Jul 22, 2010 | 24.08 | 24.25 | 23.99 | 24.19 | 66,967 | +0.43(+1.82%) |
Jul 21, 2010 | 24.24 | 24.26 | 23.65 | 23.76 | 167,486 | -0.34(-1.41%) |
Jul 20, 2010 | 23.66 | 24.10 | 23.59 | 24.10 | 897,596 | +0.23(+0.94%) |
Jul 19, 2010 | 23.55 | 23.93 | 23.55 | 23.88 | 48,227 | +0.36(+1.51%) |
Jul 16, 2010 | 23.52 | 23.88 | 23.51 | 23.52 | 58,397 | -0.46(-1.93%) |
Jul 15, 2010 | 23.93 | 24.02 | 23.66 | 23.98 | 321,145 | +0.16(+0.66%) |
Jul 14, 2010 | 23.78 | 23.85 | 23.60 | 23.83 | 87,778 | -0.04(-0.15%) |
Jul 13, 2010 | 23.93 | 23.95 | 23.72 | 23.86 | 113,376 | +0.12(+0.51%) |
Jul 12, 2010 | 23.60 | 23.76 | 23.60 | 23.74 | 67,918 | +0.07(+0.28%) |
Jul 09, 2010 | 23.68 | 23.70 | 23.43 | 23.68 | 72,922 | +0.15(+0.63%) |
Jul 08, 2010 | 23.54 | 23.55 | 23.33 | 23.53 | 236,244 | +0.22(+0.92%) |
Jul 07, 2010 | 22.61 | 23.33 | 22.61 | 23.31 | 50,513 | +0.70(+3.09%) |
Jul 06, 2010 | 22.52 | 22.74 | 22.44 | 22.61 | 75,331 | +0.23(+1.01%) |
Jul 02, 2010 | 22.39 | 22.51 | 22.34 | 22.39 | 100,143 | +0.00(+0.01%) |