Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.29 | 24.29 | 24.02 | 24.21 | 29,424 | +0.19(+0.78%) |
Sep 29, 2010 | 24.05 | 24.12 | 23.94 | 24.02 | 22,195 | -0.01(-0.03%) |
Sep 28, 2010 | 23.85 | 24.03 | 23.82 | 24.03 | 13,949 | +0.07(+0.31%) |
Sep 27, 2010 | 24.02 | 24.03 | 23.88 | 23.95 | 25,166 | -0.11(-0.47%) |
Sep 24, 2010 | 24.01 | 24.07 | 23.98 | 24.06 | 9,163 | +0.33(+1.39%) |
Sep 23, 2010 | 23.91 | 23.94 | 23.70 | 23.73 | 28,621 | -0.26(-1.06%) |
Sep 22, 2010 | 23.97 | 24.03 | 23.89 | 23.99 | 11,842 | +0.08(+0.31%) |
Sep 21, 2010 | 23.97 | 23.98 | 23.75 | 23.91 | 25,433 | +0.01(+0.05%) |
Sep 20, 2010 | 23.91 | 23.91 | 23.79 | 23.90 | 56,911 | +0.12(+0.50%) |
Sep 17, 2010 | 23.91 | 23.91 | 23.67 | 23.78 | 17,318 | +0.09(+0.40%) |
Sep 15, 2010 | 23.38 | 23.69 | 23.38 | 23.69 | 22,449 | +0.01(+0.03%) |
Sep 14, 2010 | 23.61 | 23.75 | 23.55 | 23.68 | 31,905 | +0.13(+0.54%) |
Sep 13, 2010 | 23.60 | 23.60 | 23.41 | 23.55 | 22,555 | +0.38(+1.62%) |
Sep 10, 2010 | 22.92 | 23.22 | 22.92 | 23.18 | 14,569 | +0.20(+0.88%) |
Sep 09, 2010 | 23.02 | 23.02 | 22.90 | 22.98 | 11,344 | +0.16(+0.71%) |
Sep 08, 2010 | 22.89 | 22.89 | 22.77 | 22.81 | 81,490 | +0.07(+0.31%) |
Sep 07, 2010 | 22.91 | 22.91 | 22.71 | 22.74 | 75,817 | -0.21(-0.92%) |
Sep 03, 2010 | 23.20 | 23.20 | 22.93 | 22.95 | 10,474 | +0.09(+0.39%) |
Sep 02, 2010 | 22.88 | 22.88 | 22.79 | 22.86 | 14,583 | +0.04(+0.20%) |
Sep 01, 2010 | 22.51 | 22.90 | 22.51 | 22.82 | 9,161 | +0.41(+1.84%) |
Aug 31, 2010 | 22.32 | 22.44 | 22.29 | 22.41 | 5,891 | +0.14(+0.64%) |
Aug 30, 2010 | 22.53 | 22.53 | 22.26 | 22.26 | 7,686 | -0.40(-1.79%) |
Aug 27, 2010 | 22.46 | 22.67 | 22.46 | 22.67 | 77,250 | +0.49(+2.23%) |
Aug 26, 2010 | 22.43 | 22.43 | 22.13 | 22.17 | 10,029 | -0.16(-0.71%) |
Aug 25, 2010 | 22.14 | 22.34 | 22.01 | 22.33 | 98,511 | +0.04(+0.20%) |
Aug 24, 2010 | 22.19 | 22.32 | 22.19 | 22.29 | 7,764 | -0.09(-0.40%) |
Aug 23, 2010 | 22.77 | 22.77 | 22.38 | 22.38 | 4,604 | -0.29(-1.28%) |
Aug 20, 2010 | 22.56 | 22.67 | 22.49 | 22.67 | 9,010 | -0.00(-0.01%) |
Aug 19, 2010 | 22.75 | 22.75 | 22.56 | 22.67 | 7,990 | -0.20(-0.85%) |
Aug 18, 2010 | 22.71 | 22.91 | 22.69 | 22.86 | 11,272 | +0.11(+0.49%) |
Aug 17, 2010 | 22.71 | 22.84 | 22.68 | 22.75 | 7,348 | +0.13(+0.57%) |
Aug 16, 2010 | 22.48 | 22.62 | 22.48 | 22.62 | 43,529 | +0.31(+1.37%) |
Aug 13, 2010 | 22.23 | 22.36 | 22.23 | 22.32 | 7,410 | +0.08(+0.37%) |
Aug 12, 2010 | 22.01 | 22.25 | 21.93 | 22.23 | 14,912 | +0.03(+0.13%) |
Aug 11, 2010 | 22.61 | 22.61 | 22.20 | 22.20 | 24,918 | -0.82(-3.55%) |
Aug 10, 2010 | 22.92 | 23.10 | 22.86 | 23.02 | 20,508 | -0.22(-0.94%) |
Aug 09, 2010 | 23.13 | 23.28 | 23.13 | 23.24 | 7,481 | +0.01(+0.03%) |
Aug 06, 2010 | 22.90 | 23.23 | 22.90 | 23.23 | 9,455 | +0.13(+0.55%) |
Aug 05, 2010 | 23.15 | 23.16 | 23.10 | 23.10 | 2,575 | -0.16(-0.67%) |
Aug 04, 2010 | 23.22 | 23.26 | 23.14 | 23.26 | 6,025 | +0.07(+0.29%) |
Aug 03, 2010 | 23.30 | 23.30 | 23.10 | 23.19 | 23,985 | -0.23(-0.96%) |
Aug 02, 2010 | 23.40 | 23.42 | 23.20 | 23.42 | 16,394 | +0.44(+1.89%) |
Jul 30, 2010 | 22.78 | 22.99 | 22.71 | 22.98 | 25,690 | +0.29(+1.26%) |
Jul 29, 2010 | 22.88 | 22.88 | 22.53 | 22.70 | 34,261 | +0.15(+0.66%) |
Jul 28, 2010 | 22.62 | 22.70 | 22.55 | 22.55 | 11,034 | -0.20(-0.89%) |
Jul 27, 2010 | 22.93 | 22.93 | 22.65 | 22.75 | 10,394 | +0.00(+0.00%) |
Jul 26, 2010 | 22.74 | 22.77 | 22.53 | 22.75 | 34,733 | +0.05(+0.21%) |
Jul 23, 2010 | 22.49 | 22.71 | 22.40 | 22.70 | 21,087 | +0.27(+1.22%) |
Jul 22, 2010 | 22.28 | 22.62 | 22.28 | 22.43 | 9,917 | +0.50(+2.26%) |
Jul 21, 2010 | 22.14 | 22.24 | 21.93 | 21.93 | 7,681 | -0.16(-0.71%) |
Jul 20, 2010 | 21.67 | 22.09 | 21.67 | 22.09 | 13,024 | +0.23(+1.06%) |
Jul 19, 2010 | 21.82 | 21.86 | 21.64 | 21.86 | 7,312 | +0.25(+1.18%) |
Jul 16, 2010 | 21.83 | 21.83 | 21.57 | 21.60 | 88,902 | -0.44(-2.01%) |
Jul 15, 2010 | 21.96 | 22.18 | 21.81 | 22.05 | 13,527 | +0.03(+0.14%) |
Jul 14, 2010 | 22.04 | 22.06 | 21.94 | 22.02 | 17,144 | -0.13(-0.58%) |
Jul 13, 2010 | 22.27 | 22.27 | 22.07 | 22.14 | 13,047 | +0.18(+0.82%) |
Jul 12, 2010 | 22.11 | 22.17 | 21.90 | 21.96 | 5,183 | -0.28(-1.25%) |
Jul 09, 2010 | 21.97 | 22.24 | 21.97 | 22.24 | 6,479 | +0.29(+1.30%) |
Jul 08, 2010 | 22.02 | 22.02 | 21.72 | 21.96 | 66,156 | +0.07(+0.31%) |
Jul 07, 2010 | 21.63 | 21.89 | 21.55 | 21.89 | 74,608 | +0.39(+1.80%) |
Jul 06, 2010 | 21.67 | 21.86 | 21.45 | 21.50 | 12,994 | +0.14(+0.68%) |
Jul 02, 2010 | 21.33 | 21.42 | 21.24 | 21.36 | 6,083 | +0.00(+0.00%) |