Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.40 | 25.40 | 24.80 | 25.03 | 69,593 | -0.08(-0.32%) |
Sep 29, 2010 | 24.82 | 25.53 | 24.81 | 25.11 | 63,002 | +0.08(+0.32%) |
Sep 28, 2010 | 24.64 | 25.08 | 23.91 | 25.03 | 73,922 | +0.39(+1.57%) |
Sep 27, 2010 | 24.62 | 24.93 | 24.38 | 24.65 | 33,517 | +0.10(+0.39%) |
Sep 24, 2010 | 24.02 | 24.59 | 23.79 | 24.55 | 76,747 | +0.80(+3.37%) |
Sep 23, 2010 | 23.89 | 24.20 | 23.65 | 23.75 | 48,345 | -0.38(-1.57%) |
Sep 22, 2010 | 24.57 | 24.83 | 24.02 | 24.13 | 62,431 | -0.50(-2.03%) |
Sep 21, 2010 | 24.99 | 24.99 | 24.38 | 24.63 | 49,735 | -0.50(-1.99%) |
Sep 20, 2010 | 24.01 | 25.19 | 24.01 | 25.13 | 73,843 | +1.14(+4.75%) |
Sep 17, 2010 | 24.03 | 24.27 | 23.55 | 23.99 | 158,909 | +0.19(+0.78%) |
Sep 15, 2010 | 23.31 | 23.88 | 23.31 | 23.81 | 80,598 | +0.31(+1.34%) |
Sep 14, 2010 | 23.42 | 23.68 | 23.13 | 23.49 | 59,735 | +0.06(+0.24%) |
Sep 13, 2010 | 23.12 | 23.56 | 22.89 | 23.43 | 64,530 | +0.50(+2.18%) |
Sep 10, 2010 | 22.76 | 23.09 | 22.56 | 22.93 | 34,295 | +0.27(+1.21%) |
Sep 09, 2010 | 23.20 | 23.21 | 22.47 | 22.66 | 29,222 | -0.22(-0.95%) |
Sep 08, 2010 | 22.35 | 23.10 | 22.35 | 22.88 | 37,869 | +0.62(+2.78%) |
Sep 07, 2010 | 22.93 | 22.99 | 22.12 | 22.26 | 43,506 | -0.68(-2.98%) |
Sep 03, 2010 | 22.84 | 23.28 | 22.68 | 22.94 | 52,195 | +0.34(+1.49%) |
Sep 02, 2010 | 22.47 | 22.65 | 22.16 | 22.60 | 51,753 | -0.03(-0.14%) |
Sep 01, 2010 | 21.80 | 22.72 | 21.80 | 22.63 | 64,353 | +1.32(+6.18%) |
Aug 31, 2010 | 21.28 | 21.65 | 21.12 | 21.32 | 60,547 | -0.04(-0.19%) |
Aug 30, 2010 | 21.72 | 21.83 | 21.28 | 21.36 | 70,230 | -0.53(-2.42%) |
Aug 27, 2010 | 21.41 | 21.94 | 21.12 | 21.89 | 56,008 | +0.78(+3.69%) |
Aug 26, 2010 | 21.69 | 21.74 | 21.07 | 21.11 | 39,470 | -0.51(-2.38%) |
Aug 25, 2010 | 21.14 | 21.67 | 21.02 | 21.62 | 61,110 | +0.40(+1.89%) |
Aug 24, 2010 | 21.16 | 21.60 | 21.16 | 21.22 | 71,853 | -0.26(-1.20%) |
Aug 23, 2010 | 21.98 | 22.18 | 21.26 | 21.48 | 63,203 | -0.41(-1.87%) |
Aug 20, 2010 | 21.63 | 21.99 | 21.55 | 21.89 | 52,629 | +0.11(+0.52%) |
Aug 19, 2010 | 22.09 | 22.22 | 21.28 | 21.78 | 96,281 | -0.35(-1.56%) |
Aug 18, 2010 | 22.35 | 22.47 | 21.56 | 22.12 | 58,588 | -0.18(-0.83%) |
Aug 17, 2010 | 22.42 | 22.78 | 22.14 | 22.31 | 48,256 | +0.22(+0.98%) |
Aug 16, 2010 | 22.17 | 22.57 | 21.90 | 22.09 | 31,830 | -0.14(-0.61%) |
Aug 13, 2010 | 22.55 | 22.75 | 22.14 | 22.22 | 95,823 | -0.51(-2.23%) |
Aug 12, 2010 | 21.97 | 22.76 | 21.97 | 22.73 | 115,066 | +0.39(+1.73%) |
Aug 11, 2010 | 22.94 | 23.04 | 22.19 | 22.35 | 136,794 | -1.14(-4.86%) |
Aug 10, 2010 | 23.28 | 23.86 | 22.94 | 23.49 | 77,908 | -0.14(-0.58%) |
Aug 09, 2010 | 23.41 | 23.77 | 22.45 | 23.62 | 82,504 | +0.47(+2.01%) |
Aug 06, 2010 | 23.31 | 23.34 | 22.51 | 23.16 | 71,287 | -0.46(-1.94%) |
Aug 05, 2010 | 23.78 | 24.02 | 23.59 | 23.61 | 27,676 | -0.43(-1.80%) |
Aug 04, 2010 | 23.72 | 24.22 | 23.65 | 24.05 | 46,506 | +0.40(+1.70%) |
Aug 03, 2010 | 23.70 | 24.18 | 23.53 | 23.65 | 53,869 | -0.24(-1.01%) |
Aug 02, 2010 | 23.71 | 24.10 | 23.70 | 23.89 | 74,788 | +0.65(+2.80%) |
Jul 30, 2010 | 22.88 | 23.71 | 22.88 | 23.24 | 48,186 | -0.08(-0.34%) |
Jul 29, 2010 | 23.89 | 24.27 | 23.04 | 23.32 | 61,318 | -0.57(-2.39%) |
Jul 28, 2010 | 24.60 | 24.74 | 23.79 | 23.89 | 61,847 | -0.85(-3.44%) |
Jul 27, 2010 | 24.52 | 24.87 | 24.52 | 24.74 | 68,990 | +0.39(+1.58%) |
Jul 26, 2010 | 24.10 | 24.38 | 24.10 | 24.35 | 96,359 | +0.34(+1.40%) |
Jul 23, 2010 | 23.07 | 24.04 | 23.07 | 24.02 | 134,248 | +0.77(+3.32%) |
Jul 22, 2010 | 22.85 | 23.29 | 22.77 | 23.25 | 84,085 | +0.81(+3.62%) |
Jul 21, 2010 | 23.29 | 23.44 | 22.36 | 22.43 | 63,207 | -0.63(-2.75%) |
Jul 20, 2010 | 22.33 | 23.09 | 22.22 | 23.07 | 45,405 | +0.52(+2.32%) |
Jul 19, 2010 | 22.52 | 22.58 | 22.09 | 22.55 | 40,301 | +0.18(+0.79%) |
Jul 16, 2010 | 22.91 | 23.10 | 22.27 | 22.37 | 86,802 | -0.80(-3.43%) |
Jul 15, 2010 | 23.67 | 23.70 | 23.00 | 23.16 | 32,622 | -0.52(-2.20%) |
Jul 14, 2010 | 23.72 | 24.06 | 23.44 | 23.69 | 38,607 | -0.16(-0.67%) |
Jul 13, 2010 | 23.30 | 23.97 | 23.08 | 23.85 | 98,870 | +0.95(+4.14%) |
Jul 12, 2010 | 23.25 | 23.42 | 22.78 | 22.90 | 40,374 | -0.51(-2.20%) |
Jul 09, 2010 | 23.49 | 23.63 | 23.07 | 23.41 | 50,310 | -0.05(-0.21%) |
Jul 08, 2010 | 23.27 | 23.47 | 22.93 | 23.46 | 56,562 | +0.42(+1.81%) |
Jul 07, 2010 | 23.01 | 23.32 | 22.65 | 23.04 | 84,122 | +0.06(+0.24%) |
Jul 06, 2010 | 23.66 | 24.06 | 22.92 | 22.99 | 110,747 | -0.43(-1.82%) |
Jul 02, 2010 | 23.45 | 23.65 | 23.25 | 23.41 | 50,147 | +0.07(+0.31%) |