Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.94 | 24.14 | 23.85 | 23.92 | 374,083 | -0.02(-0.08%) |
Sep 29, 2010 | 24.11 | 24.21 | 23.85 | 23.94 | 321,019 | -0.29(-1.20%) |
Sep 28, 2010 | 24.15 | 24.31 | 24.10 | 24.23 | 233 | +0.08(+0.33%) |
Sep 27, 2010 | 24.05 | 24.23 | 24.05 | 24.15 | 175,183 | +0.04(+0.17%) |
Sep 24, 2010 | 23.90 | 24.15 | 23.90 | 24.11 | 174,981 | +0.31(+1.30%) |
Sep 23, 2010 | 23.63 | 23.86 | 23.55 | 23.80 | 156,345 | +0.15(+0.63%) |
Sep 22, 2010 | 23.69 | 23.78 | 23.56 | 23.65 | 63,392 | +0.01(+0.04%) |
Sep 21, 2010 | 23.71 | 23.74 | 23.58 | 23.64 | 108 | -0.08(-0.34%) |
Sep 20, 2010 | 23.76 | 23.91 | 23.65 | 23.72 | 135,713 | +0.12(+0.51%) |
Sep 17, 2010 | 23.60 | 23.90 | 23.27 | 23.60 | 413,255 | +0.42(+1.81%) |
Sep 15, 2010 | 22.93 | 23.18 | 22.88 | 23.18 | 148,565 | +0.30(+1.31%) |
Sep 14, 2010 | 22.59 | 22.90 | 22.57 | 22.88 | 132,347 | +0.28(+1.24%) |
Sep 13, 2010 | 22.60 | 22.67 | 22.54 | 22.60 | 310,967 | +0.06(+0.27%) |
Sep 10, 2010 | 22.53 | 22.63 | 22.46 | 22.54 | 216,513 | +0.04(+0.18%) |
Sep 09, 2010 | 22.42 | 22.57 | 22.36 | 22.50 | 348 | +0.08(+0.36%) |
Sep 08, 2010 | 22.42 | 22.45 | 22.28 | 22.42 | 908 | +0.00(+0.00%) |
Sep 07, 2010 | 22.45 | 22.45 | 22.31 | 22.42 | 137,777 | -0.03(-0.14%) |
Sep 03, 2010 | 22.45 | 22.45 | 22.31 | 22.45 | 210,027 | +0.07(+0.31%) |
Sep 02, 2010 | 22.36 | 22.46 | 22.33 | 22.38 | 141 | -0.02(-0.09%) |
Sep 01, 2010 | 22.45 | 22.49 | 22.28 | 22.40 | 196,587 | +0.12(+0.54%) |
Aug 31, 2010 | 22.49 | 22.49 | 22.20 | 22.28 | 357 | -0.19(-0.85%) |
Aug 30, 2010 | 22.54 | 22.70 | 22.43 | 22.47 | 85,503 | -0.62(-2.69%) |
Aug 27, 2010 | 23.09 | 23.09 | 23.00 | 23.09 | 117,508 | +0.04(+0.17%) |
Aug 26, 2010 | 22.95 | 23.05 | 22.92 | 23.05 | 96,381 | +0.00(+0.00%) |
Aug 25, 2010 | 23.00 | 23.05 | 22.82 | 23.05 | 408 | +0.00(+0.00%) |
Aug 24, 2010 | 23.02 | 23.05 | 22.84 | 23.05 | 95,794 | -0.01(-0.05%) |
Aug 23, 2010 | 22.73 | 23.09 | 22.73 | 23.06 | 72,519 | +0.34(+1.50%) |
Aug 20, 2010 | 22.76 | 22.77 | 22.60 | 22.72 | 36,823 | -0.04(-0.18%) |
Aug 19, 2010 | 22.85 | 22.92 | 22.72 | 22.76 | 408 | -0.04(-0.18%) |
Aug 18, 2010 | 22.63 | 22.95 | 22.56 | 22.80 | 374 | +0.17(+0.75%) |
Aug 17, 2010 | 22.34 | 22.68 | 22.33 | 22.63 | 55,632 | +0.37(+1.66%) |
Aug 16, 2010 | 22.23 | 22.47 | 22.16 | 22.26 | 94,484 | +0.02(+0.09%) |
Aug 13, 2010 | 22.24 | 22.27 | 21.90 | 22.24 | 75,464 | +0.19(+0.86%) |
Aug 12, 2010 | 21.68 | 22.09 | 21.67 | 22.05 | 1,696 | +0.08(+0.36%) |
Aug 11, 2010 | 22.00 | 22.03 | 21.75 | 21.97 | 74,744 | -0.13(-0.59%) |
Aug 10, 2010 | 22.38 | 22.62 | 22.06 | 22.10 | 204 | -0.32(-1.43%) |
Aug 09, 2010 | 22.30 | 22.51 | 22.14 | 22.42 | 67,692 | +0.11(+0.49%) |
Aug 06, 2010 | 22.31 | 22.36 | 21.92 | 22.31 | 105,732 | +0.17(+0.77%) |
Aug 05, 2010 | 21.59 | 22.15 | 21.56 | 22.14 | 183,704 | +0.68(+3.17%) |
Aug 04, 2010 | 21.44 | 21.67 | 21.32 | 21.46 | 114 | +0.21(+0.99%) |
Aug 03, 2010 | 21.23 | 21.32 | 21.14 | 21.25 | 150,854 | +0.11(+0.52%) |
Aug 02, 2010 | 21.14 | 21.22 | 21.06 | 21.14 | 74,654 | +0.24(+1.15%) |
Jul 30, 2010 | 20.90 | 20.90 | 20.71 | 20.90 | 68,839 | +0.05(+0.24%) |
Jul 29, 2010 | 20.94 | 21.01 | 20.82 | 20.85 | 83,969 | -0.03(-0.14%) |
Jul 28, 2010 | 20.90 | 21.01 | 20.83 | 20.88 | 54,858 | -0.02(-0.10%) |
Jul 27, 2010 | 20.85 | 20.95 | 20.81 | 20.90 | 92,204 | +0.15(+0.72%) |
Jul 26, 2010 | 20.37 | 20.79 | 20.37 | 20.75 | 69,370 | +0.29(+1.42%) |
Jul 23, 2010 | 20.10 | 20.52 | 20.04 | 20.46 | 106,952 | +0.36(+1.79%) |
Jul 22, 2010 | 19.93 | 20.35 | 19.93 | 20.10 | 223 | +0.25(+1.26%) |
Jul 21, 2010 | 19.76 | 19.94 | 19.75 | 19.85 | 28,776 | +0.10(+0.51%) |
Jul 20, 2010 | 19.37 | 19.83 | 19.37 | 19.75 | 144 | +0.12(+0.61%) |
Jul 19, 2010 | 19.63 | 19.66 | 19.35 | 19.63 | 43,034 | +0.07(+0.36%) |
Jul 16, 2010 | 19.56 | 19.64 | 19.35 | 19.56 | 35,309 | -0.10(-0.51%) |
Jul 15, 2010 | 19.31 | 19.66 | 19.29 | 19.66 | 65,390 | +0.26(+1.34%) |
Jul 14, 2010 | 19.26 | 19.40 | 19.09 | 19.40 | 1,489 | +0.23(+1.20%) |
Jul 13, 2010 | 19.10 | 19.30 | 18.97 | 19.17 | 307 | +0.27(+1.43%) |
Jul 12, 2010 | 19.00 | 19.01 | 18.77 | 18.90 | 49,905 | -0.01(-0.05%) |
Jul 09, 2010 | 18.91 | 18.92 | 18.58 | 18.91 | 41,092 | +0.38(+2.05%) |
Jul 08, 2010 | 18.44 | 18.59 | 18.38 | 18.53 | 224 | +0.15(+0.82%) |
Jul 07, 2010 | 18.27 | 18.38 | 18.23 | 18.38 | 48,639 | +0.11(+0.60%) |
Jul 06, 2010 | 18.40 | 18.41 | 18.20 | 18.27 | 369 | -0.02(-0.11%) |
Jul 02, 2010 | 18.29 | 18.32 | 18.04 | 18.29 | 22,823 | +0.14(+0.77%) |