Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.02 | 25.22 | 24.86 | 25.02 | 36,055 | -0.07(-0.29%) |
Sep 29, 2010 | 25.03 | 25.16 | 24.85 | 25.10 | 754,793 | +0.00(+0.00%) |
Sep 28, 2010 | 24.88 | 25.13 | 24.55 | 25.10 | 13,519 | +0.22(+0.89%) |
Sep 27, 2010 | 24.76 | 24.89 | 24.66 | 24.87 | 983,691 | +0.07(+0.29%) |
Sep 24, 2010 | 24.58 | 24.88 | 24.54 | 24.80 | 974,388 | +0.54(+2.21%) |
Sep 23, 2010 | 24.35 | 24.57 | 24.23 | 24.27 | 3,542 | -0.24(-1.00%) |
Sep 22, 2010 | 24.47 | 24.77 | 24.46 | 24.51 | 602,538 | -0.02(-0.06%) |
Sep 21, 2010 | 24.63 | 24.76 | 24.46 | 24.53 | 9,396 | -0.08(-0.32%) |
Sep 20, 2010 | 24.58 | 24.63 | 24.10 | 24.61 | 848,143 | +0.12(+0.48%) |
Sep 17, 2010 | 24.49 | 24.66 | 24.43 | 24.49 | 1,043,767 | -0.02(-0.06%) |
Sep 15, 2010 | 24.30 | 24.52 | 24.13 | 24.50 | 813,230 | +0.16(+0.65%) |
Sep 14, 2010 | 24.38 | 24.48 | 24.26 | 24.35 | 1,245 | +0.02(+0.10%) |
Sep 13, 2010 | 24.35 | 24.45 | 24.26 | 24.32 | 820,968 | +0.13(+0.52%) |
Sep 10, 2010 | 23.90 | 24.28 | 23.86 | 24.20 | 1,123,604 | +0.36(+1.52%) |
Sep 09, 2010 | 24.12 | 24.12 | 23.58 | 23.83 | 5,883 | +0.04(+0.17%) |
Sep 08, 2010 | 23.89 | 24.08 | 23.77 | 23.79 | 5,309 | -0.10(-0.43%) |
Sep 07, 2010 | 24.05 | 24.15 | 23.87 | 23.90 | 2,679 | -0.32(-1.30%) |
Sep 03, 2010 | 24.04 | 24.23 | 23.94 | 24.21 | 769,389 | +0.33(+1.39%) |
Sep 02, 2010 | 23.40 | 23.94 | 23.40 | 23.88 | 4,355 | +0.45(+1.92%) |
Sep 01, 2010 | 23.01 | 23.47 | 23.01 | 23.43 | 1,195,223 | +0.72(+3.16%) |
Aug 31, 2010 | 22.70 | 23.01 | 22.49 | 22.72 | 14,429 | -0.03(-0.14%) |
Aug 30, 2010 | 23.13 | 23.16 | 22.72 | 22.75 | 666,509 | -0.42(-1.80%) |
Aug 27, 2010 | 23.16 | 23.25 | 22.64 | 23.16 | 1,062,045 | +0.40(+1.77%) |
Aug 26, 2010 | 22.72 | 23.01 | 22.68 | 22.76 | 1,037 | +0.18(+0.80%) |
Aug 25, 2010 | 22.36 | 22.67 | 22.12 | 22.58 | 2,859 | +0.08(+0.35%) |
Aug 24, 2010 | 22.61 | 22.72 | 22.38 | 22.50 | 7,167 | -0.34(-1.48%) |
Aug 23, 2010 | 23.34 | 23.37 | 22.84 | 22.84 | 897,414 | -0.36(-1.56%) |
Aug 20, 2010 | 23.04 | 23.25 | 23.03 | 23.20 | 879,039 | -0.02(-0.10%) |
Aug 19, 2010 | 23.49 | 23.57 | 23.03 | 23.23 | 3,435 | -0.38(-1.60%) |
Aug 18, 2010 | 23.85 | 23.85 | 23.38 | 23.61 | 3,826 | -0.36(-1.51%) |
Aug 17, 2010 | 23.23 | 24.04 | 23.16 | 23.97 | 2,298 | +0.97(+4.22%) |
Aug 16, 2010 | 22.75 | 23.12 | 22.60 | 23.00 | 826,138 | +0.17(+0.72%) |
Aug 13, 2010 | 22.83 | 23.05 | 22.66 | 22.83 | 803,814 | +0.05(+0.21%) |
Aug 12, 2010 | 22.46 | 22.88 | 22.46 | 22.79 | 855,446 | +0.06(+0.28%) |
Aug 11, 2010 | 23.04 | 23.04 | 22.65 | 22.72 | 1,101,609 | -0.54(-2.34%) |
Aug 10, 2010 | 23.25 | 23.46 | 23.08 | 23.27 | 6,071 | -0.20(-0.83%) |
Aug 09, 2010 | 23.20 | 23.63 | 23.20 | 23.46 | 899,421 | +0.34(+1.45%) |
Aug 06, 2010 | 23.13 | 23.28 | 22.84 | 23.13 | 1,222,006 | -0.08(-0.34%) |
Aug 05, 2010 | 23.30 | 23.36 | 22.95 | 23.20 | 1,960,494 | -0.19(-0.80%) |
Aug 04, 2010 | 23.54 | 23.63 | 23.29 | 23.39 | 9,294 | -0.14(-0.60%) |
Aug 03, 2010 | 23.60 | 23.75 | 23.51 | 23.53 | 13,356 | -0.16(-0.69%) |
Aug 02, 2010 | 23.69 | 23.81 | 23.61 | 23.70 | 1,094,508 | +0.27(+1.13%) |
Jul 30, 2010 | 23.43 | 23.46 | 22.84 | 23.43 | 1,343,073 | +0.23(+0.98%) |
Jul 29, 2010 | 23.63 | 23.77 | 23.06 | 23.20 | 1,859 | -0.26(-1.10%) |
Jul 28, 2010 | 23.16 | 23.60 | 22.93 | 23.46 | 1,834,478 | +0.05(+0.20%) |
Jul 27, 2010 | 23.42 | 24.03 | 23.10 | 23.42 | 15,805 | -0.74(-3.08%) |
Jul 26, 2010 | 24.04 | 24.60 | 23.99 | 24.16 | 2,497,549 | +0.27(+1.15%) |
Jul 23, 2010 | 23.14 | 23.88 | 23.12 | 23.88 | 1,835,817 | +0.70(+3.00%) |
Jul 22, 2010 | 22.59 | 23.44 | 22.53 | 23.19 | 10,332 | +0.81(+3.64%) |
Jul 21, 2010 | 22.77 | 22.88 | 22.23 | 22.38 | 1,253,449 | -0.32(-1.41%) |
Jul 20, 2010 | 22.70 | 22.72 | 21.90 | 22.70 | 1,068,646 | +0.55(+2.47%) |
Jul 19, 2010 | 22.09 | 22.21 | 21.90 | 22.15 | 798,216 | +0.14(+0.64%) |
Jul 16, 2010 | 22.01 | 22.39 | 21.93 | 22.01 | 1,465,897 | -0.28(-1.26%) |
Jul 15, 2010 | 22.16 | 22.48 | 22.01 | 22.29 | 1,645,036 | +0.16(+0.71%) |
Jul 14, 2010 | 22.06 | 22.16 | 21.87 | 22.13 | 1,200 | +0.07(+0.32%) |
Jul 13, 2010 | 22.09 | 22.19 | 21.91 | 22.06 | 6,463 | +0.16(+0.75%) |
Jul 12, 2010 | 21.74 | 22.03 | 21.73 | 21.90 | 907,854 | +0.05(+0.25%) |
Jul 09, 2010 | 21.84 | 21.84 | 21.59 | 21.84 | 824,839 | +0.24(+1.12%) |
Jul 08, 2010 | 21.26 | 21.65 | 21.22 | 21.60 | 1,540,369 | +0.46(+2.18%) |
Jul 07, 2010 | 20.94 | 21.14 | 20.79 | 21.14 | 2,011,022 | +0.24(+1.16%) |
Jul 06, 2010 | 21.36 | 21.47 | 20.84 | 20.90 | 31,198 | -0.28(-1.33%) |
Jul 02, 2010 | 21.18 | 21.34 | 20.96 | 21.18 | 1,047,926 | +0.02(+0.11%) |