Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.98 | 24.20 | 23.79 | 24.16 | 48,520 | +0.46(+1.94%) |
Sep 29, 2010 | 23.17 | 23.71 | 23.06 | 23.70 | 35,196 | +0.51(+2.20%) |
Sep 28, 2010 | 23.20 | 23.34 | 23.08 | 23.19 | 20,037 | +0.12(+0.52%) |
Sep 27, 2010 | 23.27 | 23.27 | 22.90 | 23.07 | 57,801 | -0.17(-0.73%) |
Sep 24, 2010 | 23.08 | 23.31 | 23.08 | 23.24 | 16,350 | +0.26(+1.13%) |
Sep 23, 2010 | 22.73 | 23.16 | 22.73 | 22.98 | 72,212 | +0.07(+0.31%) |
Sep 22, 2010 | 23.16 | 23.19 | 22.81 | 22.91 | 49,838 | -0.13(-0.56%) |
Sep 21, 2010 | 23.42 | 23.42 | 23.03 | 23.04 | 65,676 | -0.31(-1.33%) |
Sep 20, 2010 | 23.23 | 23.46 | 23.01 | 23.35 | 35,521 | +0.31(+1.35%) |
Sep 17, 2010 | 23.04 | 23.25 | 22.86 | 23.04 | 20,135 | -0.35(-1.50%) |
Sep 15, 2010 | 23.41 | 23.50 | 23.29 | 23.39 | 24,981 | -0.05(-0.21%) |
Sep 14, 2010 | 23.53 | 23.68 | 23.35 | 23.44 | 42,354 | -0.08(-0.34%) |
Sep 13, 2010 | 23.59 | 23.62 | 23.44 | 23.52 | 16,328 | +0.24(+1.03%) |
Sep 10, 2010 | 23.09 | 23.33 | 23.02 | 23.28 | 15,623 | +0.25(+1.09%) |
Sep 09, 2010 | 23.36 | 23.37 | 22.99 | 23.03 | 6,755 | -0.12(-0.52%) |
Sep 08, 2010 | 23.21 | 23.42 | 23.13 | 23.15 | 9,123 | +0.08(+0.35%) |
Sep 07, 2010 | 22.93 | 23.29 | 22.66 | 23.07 | 45,722 | +0.16(+0.70%) |
Sep 03, 2010 | 23.10 | 23.10 | 22.61 | 22.91 | 15,801 | -0.09(-0.39%) |
Sep 02, 2010 | 22.65 | 23.01 | 22.57 | 23.00 | 10,142 | +0.20(+0.88%) |
Sep 01, 2010 | 22.61 | 22.95 | 22.35 | 22.80 | 61,768 | +0.48(+2.15%) |
Aug 31, 2010 | 22.23 | 22.92 | 22.22 | 22.32 | 70,027 | -0.50(-2.18%) |
Aug 30, 2010 | 22.83 | 22.92 | 22.76 | 22.82 | 42,110 | -0.13(-0.55%) |
Aug 27, 2010 | 22.95 | 22.95 | 22.27 | 22.95 | 112,162 | +0.45(+1.98%) |
Aug 26, 2010 | 22.40 | 22.61 | 22.38 | 22.50 | 426 | +0.31(+1.40%) |
Aug 25, 2010 | 21.84 | 22.19 | 21.65 | 22.19 | 89,108 | +0.25(+1.14%) |
Aug 24, 2010 | 22.03 | 22.05 | 21.91 | 21.94 | 69,538 | -0.30(-1.35%) |
Aug 23, 2010 | 22.47 | 22.64 | 22.18 | 22.24 | 76,309 | -0.28(-1.24%) |
Aug 20, 2010 | 22.56 | 22.62 | 22.46 | 22.52 | 22,836 | -0.28(-1.23%) |
Aug 19, 2010 | 23.06 | 23.06 | 22.69 | 22.80 | 210,314 | -0.30(-1.30%) |
Aug 18, 2010 | 22.96 | 23.16 | 22.77 | 23.10 | 21,651 | -0.11(-0.47%) |
Aug 17, 2010 | 23.10 | 23.33 | 23.09 | 23.21 | 22,021 | +0.44(+1.93%) |
Aug 16, 2010 | 22.81 | 22.85 | 22.71 | 22.77 | 94,351 | -0.18(-0.81%) |
Aug 13, 2010 | 22.95 | 23.03 | 22.81 | 22.95 | 15,277 | -0.05(-0.20%) |
Aug 12, 2010 | 23.25 | 23.40 | 22.93 | 23.00 | 25,578 | -0.59(-2.50%) |
Aug 11, 2010 | 24.02 | 24.02 | 23.58 | 23.59 | 49,661 | -0.68(-2.80%) |
Aug 10, 2010 | 24.12 | 24.32 | 24.00 | 24.27 | 24,875 | -0.32(-1.30%) |
Aug 09, 2010 | 25.05 | 25.05 | 24.43 | 24.59 | 25,165 | +0.06(+0.24%) |
Aug 06, 2010 | 24.53 | 24.85 | 24.31 | 24.53 | 8,523 | -0.33(-1.33%) |
Aug 05, 2010 | 24.85 | 24.90 | 24.77 | 24.86 | 24,374 | -0.16(-0.64%) |
Aug 04, 2010 | 25.03 | 25.11 | 24.89 | 25.02 | 47,507 | -0.02(-0.08%) |
Aug 03, 2010 | 24.95 | 25.09 | 24.78 | 25.04 | 23,558 | +0.32(+1.29%) |
Aug 02, 2010 | 24.64 | 24.84 | 24.62 | 24.72 | 67,605 | +0.56(+2.32%) |
Jul 30, 2010 | 24.16 | 24.22 | 23.66 | 24.16 | 51,117 | +0.20(+0.83%) |
Jul 29, 2010 | 23.71 | 24.07 | 23.71 | 23.96 | 30,424 | +0.44(+1.87%) |
Jul 28, 2010 | 23.48 | 23.59 | 23.48 | 23.52 | 29,705 | -0.07(-0.30%) |
Jul 27, 2010 | 24.03 | 24.03 | 23.44 | 23.59 | 83,213 | -0.32(-1.34%) |
Jul 26, 2010 | 23.86 | 23.97 | 23.80 | 23.91 | 46,919 | +0.03(+0.13%) |
Jul 23, 2010 | 23.86 | 23.99 | 23.76 | 23.88 | 116,566 | -0.09(-0.37%) |
Jul 22, 2010 | 23.68 | 24.02 | 23.68 | 23.97 | 18,677 | +0.72(+3.09%) |
Jul 21, 2010 | 23.76 | 23.76 | 23.21 | 23.25 | 24,218 | -0.26(-1.11%) |
Jul 20, 2010 | 23.20 | 23.56 | 23.17 | 23.51 | 9,206 | +0.16(+0.69%) |
Jul 19, 2010 | 23.59 | 23.62 | 23.15 | 23.35 | 14,141 | +0.10(+0.43%) |
Jul 16, 2010 | 23.25 | 23.38 | 23.13 | 23.25 | 11,309 | -0.25(-1.06%) |
Jul 15, 2010 | 23.46 | 23.50 | 23.00 | 23.50 | 42,140 | +0.09(+0.38%) |
Jul 14, 2010 | 23.43 | 23.66 | 23.36 | 23.41 | 7,770 | -0.10(-0.43%) |
Jul 13, 2010 | 23.42 | 23.56 | 23.37 | 23.51 | 40,081 | +0.56(+2.44%) |
Jul 12, 2010 | 23.15 | 23.21 | 22.91 | 22.95 | 8,144 | -0.40(-1.71%) |
Jul 09, 2010 | 23.35 | 23.37 | 23.10 | 23.35 | 14,532 | +0.04(+0.17%) |
Jul 08, 2010 | 23.17 | 23.33 | 22.95 | 23.31 | 21,780 | +0.28(+1.22%) |
Jul 07, 2010 | 22.84 | 23.03 | 22.65 | 23.03 | 80,051 | +0.58(+2.58%) |
Jul 06, 2010 | 22.71 | 22.91 | 22.35 | 22.45 | 13,375 | +0.00(+0.00%) |
Jul 02, 2010 | 22.45 | 22.65 | 22.27 | 22.45 | 99,780 | -0.20(-0.88%) |