Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.45 | 24.60 | 24.02 | 24.13 | 96,420 | -0.07(-0.27%) |
Sep 29, 2010 | 24.22 | 24.38 | 24.09 | 24.20 | 73,427 | -0.22(-0.92%) |
Sep 28, 2010 | 24.11 | 24.44 | 23.88 | 24.42 | 39,573 | +0.30(+1.25%) |
Sep 27, 2010 | 24.25 | 24.28 | 24.10 | 24.12 | 19,533 | -0.31(-1.27%) |
Sep 24, 2010 | 24.06 | 24.44 | 24.06 | 24.43 | 113,594 | +1.02(+4.35%) |
Sep 23, 2010 | 23.42 | 23.62 | 23.33 | 23.41 | 44,214 | -0.45(-1.90%) |
Sep 22, 2010 | 23.91 | 24.11 | 23.79 | 23.86 | 41,572 | -0.01(-0.05%) |
Sep 21, 2010 | 23.94 | 24.11 | 23.64 | 23.87 | 98,757 | +0.14(+0.61%) |
Sep 20, 2010 | 23.37 | 23.78 | 23.28 | 23.73 | 34,508 | +0.43(+1.83%) |
Sep 17, 2010 | 23.30 | 23.52 | 23.16 | 23.30 | 50,815 | -0.26(-1.12%) |
Sep 15, 2010 | 23.46 | 23.58 | 23.29 | 23.57 | 35,620 | -0.02(-0.10%) |
Sep 14, 2010 | 23.26 | 23.68 | 23.14 | 23.59 | 53,109 | +0.23(+0.98%) |
Sep 13, 2010 | 23.30 | 23.36 | 23.24 | 23.36 | 20,753 | +0.51(+2.24%) |
Sep 10, 2010 | 22.80 | 22.89 | 22.78 | 22.85 | 15,918 | +0.13(+0.58%) |
Sep 09, 2010 | 22.97 | 22.97 | 22.64 | 22.72 | 92,243 | +0.22(+0.99%) |
Sep 08, 2010 | 22.40 | 22.70 | 22.40 | 22.50 | 64,451 | +0.21(+0.94%) |
Sep 07, 2010 | 22.58 | 22.58 | 22.27 | 22.29 | 39,131 | -0.68(-2.97%) |
Sep 03, 2010 | 22.89 | 23.06 | 22.78 | 22.97 | 53,252 | +0.33(+1.48%) |
Sep 02, 2010 | 22.51 | 22.64 | 22.44 | 22.63 | 103,145 | +0.29(+1.29%) |
Sep 01, 2010 | 22.16 | 22.49 | 22.08 | 22.34 | 49,150 | +0.97(+4.54%) |
Aug 31, 2010 | 21.29 | 21.60 | 21.29 | 21.37 | 62,589 | +0.08(+0.40%) |
Aug 30, 2010 | 21.54 | 21.54 | 21.28 | 21.29 | 27,261 | -0.48(-2.23%) |
Aug 27, 2010 | 21.77 | 21.78 | 21.16 | 21.77 | 48,982 | +0.53(+2.50%) |
Aug 26, 2010 | 21.38 | 21.56 | 21.20 | 21.24 | 38,827 | -0.07(-0.31%) |
Aug 25, 2010 | 21.05 | 21.33 | 20.94 | 21.31 | 79,306 | +0.00(+0.00%) |
Aug 24, 2010 | 21.37 | 21.45 | 21.11 | 21.31 | 25,140 | -0.39(-1.81%) |
Aug 23, 2010 | 21.83 | 22.04 | 21.70 | 21.70 | 35,320 | -0.06(-0.26%) |
Aug 20, 2010 | 21.84 | 21.84 | 21.60 | 21.76 | 62,512 | -0.36(-1.64%) |
Aug 19, 2010 | 22.64 | 22.67 | 21.97 | 22.12 | 127,792 | -0.58(-2.57%) |
Aug 18, 2010 | 22.74 | 22.76 | 22.55 | 22.70 | 39,637 | -0.03(-0.14%) |
Aug 17, 2010 | 22.68 | 22.80 | 22.56 | 22.74 | 32,239 | +0.39(+1.76%) |
Aug 16, 2010 | 22.19 | 22.46 | 22.12 | 22.34 | 56,260 | +0.11(+0.47%) |
Aug 13, 2010 | 22.24 | 22.54 | 22.24 | 22.24 | 22,136 | -0.29(-1.28%) |
Aug 12, 2010 | 22.48 | 22.60 | 22.39 | 22.53 | 38,308 | -0.07(-0.32%) |
Aug 11, 2010 | 22.98 | 22.98 | 22.54 | 22.60 | 107,915 | -1.42(-5.93%) |
Aug 10, 2010 | 23.77 | 24.03 | 23.55 | 24.02 | 75,573 | -0.14(-0.57%) |
Aug 09, 2010 | 24.14 | 24.25 | 24.11 | 24.16 | 40,637 | +0.11(+0.44%) |
Aug 06, 2010 | 24.06 | 24.10 | 23.75 | 24.06 | 12,004 | -0.05(-0.19%) |
Aug 05, 2010 | 23.95 | 24.10 | 23.92 | 24.10 | 21,084 | -0.01(-0.05%) |
Aug 04, 2010 | 24.00 | 24.19 | 23.93 | 24.12 | 28,181 | +0.08(+0.33%) |
Aug 03, 2010 | 24.04 | 24.12 | 23.82 | 24.04 | 48,182 | -0.06(-0.25%) |
Aug 02, 2010 | 23.69 | 24.15 | 23.69 | 24.10 | 80,939 | +1.00(+4.35%) |
Jul 30, 2010 | 23.09 | 23.17 | 22.77 | 23.09 | 15,659 | -0.13(-0.56%) |
Jul 29, 2010 | 23.58 | 23.70 | 22.99 | 23.22 | 314,078 | +0.06(+0.26%) |
Jul 28, 2010 | 23.22 | 23.28 | 23.09 | 23.16 | 87,569 | -0.12(-0.54%) |
Jul 27, 2010 | 23.30 | 23.36 | 23.12 | 23.29 | 72,578 | +0.20(+0.88%) |
Jul 26, 2010 | 22.78 | 23.09 | 22.70 | 23.09 | 160,896 | +0.28(+1.21%) |
Jul 23, 2010 | 22.44 | 22.84 | 22.38 | 22.81 | 37,353 | +0.28(+1.25%) |
Jul 22, 2010 | 22.32 | 22.64 | 22.32 | 22.53 | 34,358 | +0.96(+4.47%) |
Jul 21, 2010 | 22.12 | 22.12 | 21.50 | 21.56 | 11,342 | -0.54(-2.43%) |
Jul 20, 2010 | 21.60 | 22.12 | 21.54 | 22.10 | 29,160 | -0.09(-0.38%) |
Jul 19, 2010 | 22.25 | 22.36 | 22.02 | 22.19 | 31,305 | +0.21(+0.96%) |
Jul 16, 2010 | 21.98 | 22.51 | 21.93 | 21.98 | 100,605 | -0.72(-3.15%) |
Jul 15, 2010 | 22.76 | 22.76 | 22.38 | 22.69 | 80,457 | +0.16(+0.73%) |
Jul 14, 2010 | 22.32 | 22.63 | 22.25 | 22.53 | 23,177 | +0.05(+0.23%) |
Jul 13, 2010 | 22.24 | 22.52 | 22.24 | 22.48 | 43,961 | +0.52(+2.36%) |
Jul 12, 2010 | 21.80 | 21.98 | 21.77 | 21.96 | 37,163 | -0.11(-0.51%) |
Jul 09, 2010 | 22.07 | 22.07 | 21.74 | 22.07 | 60,849 | +0.09(+0.39%) |
Jul 08, 2010 | 21.85 | 22.06 | 21.73 | 21.98 | 89,402 | +0.17(+0.78%) |
Jul 07, 2010 | 21.00 | 21.81 | 21.00 | 21.81 | 97,516 | +0.98(+4.72%) |
Jul 06, 2010 | 21.01 | 21.17 | 20.68 | 20.83 | 91,437 | +0.58(+2.85%) |
Jul 02, 2010 | 20.25 | 20.77 | 20.25 | 20.25 | 79,513 | -0.20(-0.99%) |