Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.53 | 24.53 | 24.21 | 24.39 | 2,672 | +0.00(+0.00%) |
Sep 29, 2010 | 24.39 | 24.39 | 24.39 | 24.39 | 262 | +0.03(+0.14%) |
Sep 28, 2010 | 24.08 | 24.35 | 24.07 | 24.35 | 6,533 | +0.14(+0.60%) |
Sep 27, 2010 | 24.16 | 24.25 | 24.16 | 24.21 | 3,455 | +0.08(+0.34%) |
Sep 24, 2010 | 24.07 | 24.13 | 24.04 | 24.13 | 31,071 | +0.56(+2.40%) |
Sep 23, 2010 | 23.57 | 23.75 | 23.56 | 23.56 | 5,716 | -0.28(-1.18%) |
Sep 22, 2010 | 23.84 | 24.00 | 23.79 | 23.84 | 8,917 | +0.03(+0.14%) |
Sep 21, 2010 | 23.82 | 23.98 | 23.71 | 23.81 | 10,022 | +0.01(+0.03%) |
Sep 20, 2010 | 23.76 | 23.80 | 23.76 | 23.80 | 3,227 | +0.35(+1.48%) |
Sep 17, 2010 | 23.47 | 23.47 | 23.46 | 23.46 | 723 | -0.00(-0.01%) |
Sep 15, 2010 | 23.46 | 23.46 | 23.46 | 23.46 | 1,597 | -0.08(-0.32%) |
Sep 14, 2010 | 23.37 | 23.54 | 23.37 | 23.53 | 666 | +0.19(+0.82%) |
Sep 13, 2010 | 23.25 | 23.34 | 23.25 | 23.34 | 362 | +0.42(+1.83%) |
Sep 10, 2010 | 23.05 | 23.05 | 22.89 | 22.92 | 3,330 | +0.01(+0.04%) |
Sep 09, 2010 | 22.91 | 22.91 | 22.91 | 22.91 | 2,145 | +0.23(+1.02%) |
Sep 08, 2010 | 22.65 | 22.68 | 22.62 | 22.68 | 972 | +0.21(+0.93%) |
Sep 07, 2010 | 22.95 | 22.95 | 22.47 | 22.47 | 7,457 | -0.32(-1.41%) |
Sep 03, 2010 | 22.61 | 22.80 | 22.61 | 22.80 | 8,563 | +0.31(+1.37%) |
Sep 02, 2010 | 22.60 | 22.60 | 22.40 | 22.49 | 2,879 | +0.07(+0.31%) |
Sep 01, 2010 | 22.42 | 22.42 | 22.42 | 22.42 | 319 | +0.65(+2.97%) |
Aug 31, 2010 | 21.77 | 21.77 | 21.77 | 21.77 | 1,283 | +0.11(+0.51%) |
Aug 30, 2010 | 21.81 | 21.81 | 21.65 | 21.66 | 15,304 | -0.15(-0.69%) |
Aug 27, 2010 | 21.74 | 21.81 | 21.70 | 21.81 | 4,699 | +0.34(+1.59%) |
Aug 26, 2010 | 21.39 | 21.47 | 21.39 | 21.47 | 500 | +0.08(+0.39%) |
Aug 25, 2010 | 21.28 | 21.39 | 21.16 | 21.39 | 2,553 | -0.09(-0.43%) |
Aug 24, 2010 | 21.59 | 21.59 | 20.26 | 21.48 | 174,772 | -0.43(-1.95%) |
Aug 23, 2010 | 21.87 | 21.90 | 21.87 | 21.90 | 2,092 | +0.11(+0.50%) |
Aug 20, 2010 | 21.89 | 21.89 | 21.79 | 21.80 | 2,153 | -0.39(-1.75%) |
Aug 19, 2010 | 22.46 | 22.46 | 22.07 | 22.18 | 5,213 | -0.30(-1.35%) |
Aug 18, 2010 | 22.29 | 22.49 | 22.29 | 22.49 | 11,622 | +0.15(+0.67%) |
Aug 17, 2010 | 22.25 | 22.42 | 22.25 | 22.34 | 8,909 | +0.23(+1.03%) |
Aug 16, 2010 | 21.99 | 22.11 | 21.99 | 22.11 | 2,401 | +0.13(+0.60%) |
Aug 13, 2010 | 21.89 | 21.98 | 21.89 | 21.98 | 75,938 | +0.16(+0.73%) |
Aug 12, 2010 | 21.80 | 21.91 | 21.78 | 21.82 | 3,689 | -0.29(-1.29%) |
Aug 11, 2010 | 22.40 | 22.40 | 22.09 | 22.11 | 2,787 | -0.81(-3.53%) |
Aug 10, 2010 | 23.00 | 23.05 | 22.70 | 22.91 | 55,887 | -0.39(-1.68%) |
Aug 09, 2010 | 23.37 | 23.39 | 23.31 | 23.31 | 2,539 | +0.06(+0.27%) |
Aug 06, 2010 | 23.19 | 23.25 | 23.19 | 23.24 | 2,238 | +0.02(+0.08%) |
Aug 05, 2010 | 23.09 | 23.26 | 23.09 | 23.23 | 61,881 | +0.10(+0.43%) |
Aug 04, 2010 | 23.21 | 23.21 | 23.02 | 23.13 | 2,084 | -0.06(-0.28%) |
Aug 03, 2010 | 23.24 | 23.27 | 23.19 | 23.19 | 2,861 | +0.02(+0.07%) |
Aug 02, 2010 | 23.11 | 23.34 | 23.11 | 23.18 | 129,739 | +0.56(+2.50%) |
Jul 30, 2010 | 22.49 | 22.61 | 22.40 | 22.61 | 2,622 | -0.03(-0.12%) |
Jul 29, 2010 | 22.59 | 22.74 | 22.49 | 22.64 | 6,042 | +0.14(+0.61%) |
Jul 28, 2010 | 22.58 | 22.61 | 22.49 | 22.50 | 3,317 | -0.17(-0.74%) |
Jul 27, 2010 | 22.58 | 22.67 | 22.58 | 22.67 | 1,846 | +0.11(+0.47%) |
Jul 26, 2010 | 22.56 | 22.58 | 22.40 | 22.56 | 1,556 | +0.23(+1.02%) |
Jul 23, 2010 | 22.26 | 22.34 | 22.18 | 22.34 | 9,318 | +0.26(+1.19%) |
Jul 22, 2010 | 22.08 | 22.18 | 22.07 | 22.07 | 6,031 | +0.59(+2.72%) |
Jul 21, 2010 | 21.49 | 21.49 | 21.49 | 21.49 | 145 | -0.22(-1.02%) |
Jul 20, 2010 | 21.44 | 21.71 | 21.44 | 21.71 | 2,497 | +0.14(+0.64%) |
Jul 19, 2010 | 21.79 | 21.79 | 21.49 | 21.57 | 14,963 | -0.03(-0.14%) |
Jul 16, 2010 | 21.98 | 21.98 | 21.59 | 21.60 | 3,339 | -0.51(-2.32%) |
Jul 15, 2010 | 22.29 | 22.29 | 21.94 | 22.12 | 6,858 | +0.10(+0.48%) |
Jul 14, 2010 | 21.94 | 22.07 | 21.94 | 22.01 | 7,761 | +0.08(+0.38%) |
Jul 13, 2010 | 21.74 | 21.93 | 21.74 | 21.93 | 558 | +0.37(+1.72%) |
Jul 12, 2010 | 21.54 | 21.56 | 21.54 | 21.56 | 297 | -0.10(-0.48%) |
Jul 09, 2010 | 21.61 | 21.70 | 21.52 | 21.66 | 12,490 | +0.03(+0.12%) |
Jul 08, 2010 | 21.61 | 21.64 | 21.52 | 21.64 | 12,135 | +0.15(+0.72%) |
Jul 07, 2010 | 21.23 | 21.52 | 21.20 | 21.48 | 9,078 | +0.51(+2.43%) |
Jul 06, 2010 | 21.19 | 21.27 | 20.83 | 20.97 | 7,612 | +0.41(+2.01%) |
Jul 02, 2010 | 20.88 | 20.88 | 20.47 | 20.56 | 5,643 | +0.04(+0.20%) |