Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.47 | 25.58 | 24.99 | 25.17 | 558,275 | -0.08(-0.32%) |
Sep 29, 2010 | 25.10 | 25.38 | 25.06 | 25.26 | 192,739 | +0.09(+0.35%) |
Sep 28, 2010 | 25.02 | 25.22 | 24.57 | 25.17 | 271,123 | +0.21(+0.84%) |
Sep 27, 2010 | 25.07 | 25.11 | 24.83 | 24.96 | 208,587 | -0.09(-0.37%) |
Sep 24, 2010 | 24.58 | 25.07 | 24.54 | 25.05 | 261,460 | +0.80(+3.28%) |
Sep 23, 2010 | 24.41 | 24.75 | 24.21 | 24.25 | 167,129 | -0.36(-1.48%) |
Sep 22, 2010 | 24.84 | 25.04 | 24.44 | 24.62 | 275,632 | -0.31(-1.26%) |
Sep 21, 2010 | 25.14 | 25.27 | 24.91 | 24.93 | 534,935 | -0.19(-0.76%) |
Sep 20, 2010 | 24.52 | 25.16 | 24.34 | 25.12 | 276,187 | +0.70(+2.86%) |
Sep 17, 2010 | 24.42 | 24.56 | 24.08 | 24.42 | 142,445 | -0.15(-0.61%) |
Sep 15, 2010 | 24.38 | 24.64 | 24.21 | 24.57 | 276,544 | +0.13(+0.53%) |
Sep 14, 2010 | 24.56 | 24.70 | 24.41 | 24.44 | 262,013 | -0.15(-0.59%) |
Sep 13, 2010 | 24.30 | 24.67 | 24.25 | 24.59 | 333,080 | +0.57(+2.37%) |
Sep 10, 2010 | 24.03 | 24.20 | 23.90 | 24.02 | 153,547 | +0.08(+0.32%) |
Sep 09, 2010 | 24.27 | 24.28 | 23.78 | 23.94 | 221,512 | +0.04(+0.15%) |
Sep 08, 2010 | 23.85 | 24.12 | 23.81 | 23.91 | 189,675 | +0.14(+0.60%) |
Sep 07, 2010 | 24.22 | 24.22 | 23.72 | 23.76 | 345,579 | -0.49(-2.01%) |
Sep 03, 2010 | 24.14 | 24.34 | 24.00 | 24.25 | 251,258 | +0.42(+1.78%) |
Sep 02, 2010 | 23.64 | 23.90 | 23.54 | 23.83 | 220,823 | +0.23(+0.96%) |
Sep 01, 2010 | 23.14 | 23.62 | 22.99 | 23.60 | 462,052 | +0.91(+4.02%) |
Aug 31, 2010 | 22.65 | 22.96 | 22.48 | 22.69 | 650,014 | -0.04(-0.16%) |
Aug 30, 2010 | 23.16 | 23.24 | 22.71 | 22.73 | 380,468 | -0.52(-2.22%) |
Aug 27, 2010 | 23.24 | 23.29 | 22.48 | 23.24 | 581,766 | +0.57(+2.53%) |
Aug 26, 2010 | 22.90 | 23.10 | 22.59 | 22.67 | 335,374 | -0.16(-0.71%) |
Aug 25, 2010 | 22.33 | 22.89 | 22.20 | 22.83 | 343,277 | +0.31(+1.36%) |
Aug 24, 2010 | 22.30 | 22.72 | 22.12 | 22.53 | 443,240 | -0.18(-0.78%) |
Aug 23, 2010 | 23.26 | 23.32 | 22.69 | 22.70 | 519,153 | -0.32(-1.40%) |
Aug 20, 2010 | 22.97 | 23.05 | 22.66 | 23.03 | 149,992 | -0.03(-0.14%) |
Aug 19, 2010 | 23.63 | 23.67 | 22.97 | 23.06 | 193,652 | -0.67(-2.84%) |
Aug 18, 2010 | 23.65 | 23.97 | 23.39 | 23.73 | 580,528 | +0.10(+0.41%) |
Aug 17, 2010 | 23.50 | 23.84 | 23.37 | 23.64 | 176,698 | +0.42(+1.81%) |
Aug 16, 2010 | 22.96 | 23.37 | 22.82 | 23.22 | 255,165 | +0.14(+0.59%) |
Aug 13, 2010 | 23.08 | 23.33 | 23.07 | 23.08 | 318,083 | -0.32(-1.36%) |
Aug 12, 2010 | 23.04 | 23.50 | 23.01 | 23.40 | 651,208 | -0.10(-0.45%) |
Aug 11, 2010 | 23.95 | 23.97 | 23.45 | 23.50 | 468,501 | -1.13(-4.59%) |
Aug 10, 2010 | 24.63 | 24.78 | 24.27 | 24.63 | 1,734 | -0.29(-1.15%) |
Aug 09, 2010 | 24.76 | 25.00 | 24.65 | 24.92 | 635,356 | +0.31(+1.26%) |
Aug 06, 2010 | 24.61 | 24.72 | 24.11 | 24.61 | 455,898 | -0.22(-0.88%) |
Aug 05, 2010 | 24.99 | 25.05 | 24.78 | 24.83 | 409,919 | -0.31(-1.24%) |
Aug 04, 2010 | 25.01 | 25.20 | 24.96 | 25.14 | 549,872 | +0.29(+1.17%) |
Aug 03, 2010 | 24.93 | 25.22 | 24.65 | 24.85 | 999,433 | -0.22(-0.87%) |
Aug 02, 2010 | 25.05 | 25.21 | 24.85 | 25.06 | 246,828 | +0.42(+1.72%) |
Jul 30, 2010 | 24.64 | 24.86 | 24.23 | 24.64 | 270,060 | -0.01(-0.03%) |
Jul 29, 2010 | 24.82 | 25.00 | 24.21 | 24.65 | 355,997 | +0.04(+0.16%) |
Jul 28, 2010 | 25.00 | 25.14 | 24.50 | 24.61 | 462,377 | -0.43(-1.73%) |
Jul 27, 2010 | 25.27 | 25.47 | 24.99 | 25.04 | 790,192 | -0.02(-0.10%) |
Jul 26, 2010 | 24.66 | 25.10 | 24.50 | 25.07 | 986,924 | +0.50(+2.05%) |
Jul 23, 2010 | 23.92 | 24.60 | 23.84 | 24.56 | 134,869 | +0.52(+2.17%) |
Jul 22, 2010 | 23.56 | 24.11 | 23.51 | 24.04 | 276,571 | +0.86(+3.73%) |
Jul 21, 2010 | 23.85 | 23.85 | 23.12 | 23.18 | 463,660 | -0.48(-2.01%) |
Jul 20, 2010 | 22.91 | 23.67 | 22.84 | 23.66 | 310,893 | +0.43(+1.86%) |
Jul 19, 2010 | 23.23 | 23.29 | 22.80 | 23.22 | 696,243 | +0.10(+0.44%) |
Jul 16, 2010 | 23.12 | 23.89 | 23.07 | 23.12 | 287,470 | -0.91(-3.80%) |
Jul 15, 2010 | 24.33 | 24.33 | 23.72 | 24.04 | 386,608 | -0.21(-0.85%) |
Jul 14, 2010 | 24.33 | 24.40 | 24.06 | 24.24 | 282,309 | -0.16(-0.66%) |
Jul 13, 2010 | 23.87 | 24.49 | 23.84 | 24.40 | 1,199,735 | +0.83(+3.51%) |
Jul 12, 2010 | 23.75 | 23.94 | 23.35 | 23.58 | 470,280 | -0.25(-1.05%) |
Jul 09, 2010 | 23.83 | 23.85 | 23.47 | 23.83 | 511,455 | +0.34(+1.43%) |
Jul 08, 2010 | 23.39 | 23.51 | 23.12 | 23.49 | 720,265 | +0.41(+1.77%) |
Jul 07, 2010 | 22.38 | 23.13 | 22.38 | 23.08 | 1,746,635 | +0.75(+3.38%) |
Jul 06, 2010 | 23.03 | 23.22 | 22.19 | 22.33 | 1,056,237 | -0.35(-1.53%) |
Jul 02, 2010 | 22.68 | 23.07 | 22.52 | 22.68 | 673,345 | -0.26(-1.13%) |