Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.60 | 25.70 | 25.12 | 25.30 | 555,471 | -0.08(-0.32%) |
Sep 29, 2010 | 25.23 | 25.51 | 25.19 | 25.38 | 191,771 | +0.09(+0.35%) |
Sep 28, 2010 | 25.15 | 25.35 | 24.69 | 25.29 | 269,762 | +0.21(+0.84%) |
Sep 27, 2010 | 25.20 | 25.23 | 24.95 | 25.08 | 207,539 | -0.09(-0.37%) |
Sep 24, 2010 | 24.70 | 25.20 | 24.66 | 25.18 | 260,147 | +0.80(+3.28%) |
Sep 23, 2010 | 24.53 | 24.87 | 24.33 | 24.38 | 166,290 | -0.37(-1.48%) |
Sep 22, 2010 | 24.97 | 25.16 | 24.56 | 24.74 | 274,248 | -0.32(-1.26%) |
Sep 21, 2010 | 25.26 | 25.39 | 25.04 | 25.06 | 532,249 | -0.19(-0.75%) |
Sep 20, 2010 | 24.65 | 25.28 | 24.46 | 25.25 | 274,800 | +0.70(+2.86%) |
Sep 17, 2010 | 24.55 | 24.68 | 24.20 | 24.55 | 141,730 | -0.15(-0.61%) |
Sep 15, 2010 | 24.51 | 24.77 | 24.34 | 24.70 | 275,155 | +0.13(+0.53%) |
Sep 14, 2010 | 24.68 | 24.82 | 24.54 | 24.57 | 260,697 | -0.15(-0.59%) |
Sep 13, 2010 | 24.42 | 24.80 | 24.37 | 24.71 | 331,407 | +0.57(+2.37%) |
Sep 10, 2010 | 24.15 | 24.32 | 24.02 | 24.14 | 152,776 | +0.08(+0.32%) |
Sep 09, 2010 | 24.39 | 24.40 | 23.90 | 24.06 | 220,400 | +0.04(+0.15%) |
Sep 08, 2010 | 23.97 | 24.24 | 23.93 | 24.03 | 188,723 | +0.14(+0.60%) |
Sep 07, 2010 | 24.34 | 24.34 | 23.84 | 23.88 | 343,843 | -0.49(-2.01%) |
Sep 03, 2010 | 24.26 | 24.46 | 24.12 | 24.38 | 249,996 | +0.43(+1.78%) |
Sep 02, 2010 | 23.76 | 24.02 | 23.65 | 23.95 | 219,714 | +0.23(+0.96%) |
Sep 01, 2010 | 23.26 | 23.73 | 23.11 | 23.72 | 459,732 | +0.92(+4.02%) |
Aug 31, 2010 | 22.76 | 23.07 | 22.60 | 22.81 | 646,749 | -0.04(-0.16%) |
Aug 30, 2010 | 23.27 | 23.36 | 22.83 | 22.84 | 378,557 | -0.52(-2.22%) |
Aug 27, 2010 | 23.36 | 23.41 | 22.60 | 23.36 | 578,844 | +0.58(+2.53%) |
Aug 26, 2010 | 23.01 | 23.22 | 22.71 | 22.79 | 333,690 | -0.16(-0.71%) |
Aug 25, 2010 | 22.44 | 23.00 | 22.31 | 22.95 | 341,553 | +0.31(+1.36%) |
Aug 24, 2010 | 22.41 | 22.84 | 22.23 | 22.64 | 441,014 | -0.18(-0.78%) |
Aug 23, 2010 | 23.38 | 23.44 | 22.81 | 22.82 | 516,546 | -0.32(-1.40%) |
Aug 20, 2010 | 23.09 | 23.17 | 22.77 | 23.14 | 149,239 | -0.03(-0.14%) |
Aug 19, 2010 | 23.75 | 23.79 | 23.08 | 23.18 | 192,679 | -0.68(-2.84%) |
Aug 18, 2010 | 23.77 | 24.09 | 23.51 | 23.85 | 577,612 | +0.10(+0.41%) |
Aug 17, 2010 | 23.62 | 23.96 | 23.49 | 23.76 | 175,810 | +0.42(+1.81%) |
Aug 16, 2010 | 23.08 | 23.49 | 22.93 | 23.33 | 253,883 | +0.14(+0.59%) |
Aug 13, 2010 | 23.20 | 23.45 | 23.18 | 23.20 | 316,485 | -0.32(-1.36%) |
Aug 12, 2010 | 23.16 | 23.62 | 23.12 | 23.52 | 647,937 | -0.11(-0.45%) |
Aug 11, 2010 | 24.07 | 24.09 | 23.57 | 23.62 | 466,148 | -1.14(-4.59%) |
Aug 10, 2010 | 24.76 | 24.90 | 24.39 | 24.76 | 1,725 | -0.29(-1.15%) |
Aug 09, 2010 | 24.89 | 25.13 | 24.78 | 25.04 | 632,165 | +0.31(+1.26%) |
Aug 06, 2010 | 24.73 | 24.84 | 24.23 | 24.73 | 453,608 | -0.22(-0.88%) |
Aug 05, 2010 | 25.11 | 25.18 | 24.90 | 24.95 | 407,860 | -0.31(-1.24%) |
Aug 04, 2010 | 25.13 | 25.33 | 25.08 | 25.26 | 547,111 | +0.29(+1.17%) |
Aug 03, 2010 | 25.06 | 25.35 | 24.77 | 24.97 | 994,414 | -0.22(-0.87%) |
Aug 02, 2010 | 25.18 | 25.33 | 24.97 | 25.19 | 245,588 | +0.43(+1.72%) |
Jul 30, 2010 | 24.77 | 24.99 | 24.35 | 24.77 | 268,704 | -0.01(-0.03%) |
Jul 29, 2010 | 24.94 | 25.12 | 24.33 | 24.77 | 354,209 | +0.04(+0.16%) |
Jul 28, 2010 | 25.12 | 25.27 | 24.62 | 24.73 | 460,055 | -0.44(-1.73%) |
Jul 27, 2010 | 25.40 | 25.60 | 25.11 | 25.17 | 786,224 | -0.02(-0.10%) |
Jul 26, 2010 | 24.79 | 25.23 | 24.62 | 25.20 | 981,967 | +0.51(+2.05%) |
Jul 23, 2010 | 24.04 | 24.73 | 23.96 | 24.69 | 134,191 | +0.52(+2.17%) |
Jul 22, 2010 | 23.67 | 24.24 | 23.63 | 24.16 | 275,182 | +0.87(+3.73%) |
Jul 21, 2010 | 23.97 | 23.97 | 23.24 | 23.30 | 461,332 | -0.48(-2.01%) |
Jul 20, 2010 | 23.03 | 23.79 | 22.96 | 23.78 | 309,332 | +0.43(+1.86%) |
Jul 19, 2010 | 23.35 | 23.41 | 22.92 | 23.34 | 692,746 | +0.10(+0.44%) |
Jul 16, 2010 | 23.24 | 24.01 | 23.19 | 23.24 | 286,026 | -0.92(-3.80%) |
Jul 15, 2010 | 24.45 | 24.45 | 23.84 | 24.16 | 384,666 | -0.21(-0.85%) |
Jul 14, 2010 | 24.46 | 24.53 | 24.19 | 24.36 | 280,891 | -0.16(-0.66%) |
Jul 13, 2010 | 23.99 | 24.61 | 23.96 | 24.53 | 1,193,710 | +0.83(+3.51%) |
Jul 12, 2010 | 23.87 | 24.06 | 23.47 | 23.69 | 467,918 | -0.25(-1.05%) |
Jul 09, 2010 | 23.95 | 23.97 | 23.58 | 23.95 | 508,886 | +0.34(+1.43%) |
Jul 08, 2010 | 23.50 | 23.63 | 23.24 | 23.61 | 716,648 | +0.41(+1.77%) |
Jul 07, 2010 | 22.49 | 23.25 | 22.49 | 23.20 | 1,737,863 | +0.76(+3.38%) |
Jul 06, 2010 | 23.15 | 23.33 | 22.30 | 22.44 | 1,050,932 | -0.35(-1.53%) |
Jul 02, 2010 | 22.79 | 23.18 | 22.63 | 22.79 | 669,963 | -0.26(-1.13%) |