Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.88 | 27.12 | 26.83 | 26.84 | 6,581 | -0.04(-0.13%) |
Sep 29, 2010 | 26.64 | 26.91 | 26.64 | 26.88 | 3,601 | +0.14(+0.53%) |
Sep 28, 2010 | 26.56 | 26.74 | 26.36 | 26.74 | 7,925 | +0.18(+0.67%) |
Sep 27, 2010 | 26.59 | 26.71 | 26.44 | 26.56 | 14,257 | -0.04(-0.13%) |
Sep 24, 2010 | 26.45 | 26.61 | 26.45 | 26.59 | 6,081 | +0.64(+2.46%) |
Sep 23, 2010 | 25.86 | 26.07 | 25.80 | 25.96 | 2,534 | -0.28(-1.05%) |
Sep 22, 2010 | 26.28 | 26.36 | 26.20 | 26.23 | 2,461 | -0.11(-0.40%) |
Sep 21, 2010 | 26.14 | 26.48 | 26.14 | 26.34 | 5,016 | -0.05(-0.20%) |
Sep 20, 2010 | 26.08 | 26.39 | 26.08 | 26.39 | 2,415 | +0.58(+2.24%) |
Sep 17, 2010 | 26.10 | 26.10 | 25.67 | 25.81 | 6,068 | -0.30(-1.16%) |
Sep 15, 2010 | 26.23 | 26.32 | 26.12 | 26.12 | 4,400 | -0.35(-1.31%) |
Sep 14, 2010 | 26.36 | 26.63 | 26.36 | 26.46 | 9,930 | +0.06(+0.21%) |
Sep 13, 2010 | 26.53 | 26.53 | 26.33 | 26.41 | 5,075 | +0.40(+1.53%) |
Sep 10, 2010 | 25.95 | 26.01 | 25.95 | 26.01 | 1,379 | +0.11(+0.43%) |
Sep 09, 2010 | 26.12 | 26.12 | 25.76 | 25.90 | 6,139 | +0.08(+0.31%) |
Sep 08, 2010 | 25.79 | 25.97 | 25.79 | 25.82 | 15,422 | +0.13(+0.50%) |
Sep 07, 2010 | 26.19 | 26.19 | 25.67 | 25.69 | 26,871 | -0.41(-1.59%) |
Sep 03, 2010 | 26.03 | 26.10 | 26.03 | 26.10 | 1,701 | +0.18(+0.69%) |
Sep 02, 2010 | 25.87 | 25.94 | 25.70 | 25.92 | 8,347 | +0.19(+0.74%) |
Sep 01, 2010 | 25.13 | 25.73 | 25.13 | 25.73 | 4,217 | +0.96(+3.87%) |
Aug 31, 2010 | 24.65 | 24.97 | 24.60 | 24.78 | 9,880 | -0.05(-0.22%) |
Aug 30, 2010 | 25.25 | 25.25 | 24.83 | 24.83 | 897 | -0.45(-1.79%) |
Aug 27, 2010 | 24.69 | 25.28 | 24.69 | 25.28 | 4,224 | +0.67(+2.74%) |
Aug 26, 2010 | 24.63 | 24.63 | 24.50 | 24.61 | 3,182 | +0.01(+0.04%) |
Aug 25, 2010 | 24.22 | 24.60 | 24.13 | 24.60 | 3,779 | -0.05(-0.19%) |
Aug 24, 2010 | 24.93 | 24.93 | 24.46 | 24.65 | 8,457 | -0.70(-2.75%) |
Aug 23, 2010 | 25.31 | 25.34 | 25.31 | 25.34 | 384 | +0.03(+0.11%) |
Aug 20, 2010 | 25.47 | 25.47 | 25.24 | 25.32 | 4,314 | -0.32(-1.25%) |
Aug 19, 2010 | 26.10 | 26.10 | 25.57 | 25.64 | 8,132 | -0.67(-2.53%) |
Aug 18, 2010 | 26.14 | 26.38 | 26.14 | 26.30 | 2,415 | -0.07(-0.27%) |
Aug 17, 2010 | 25.84 | 26.41 | 25.84 | 26.37 | 1,484 | +0.78(+3.04%) |
Aug 16, 2010 | 25.35 | 25.75 | 25.35 | 25.60 | 1,126 | -0.03(-0.12%) |
Aug 13, 2010 | 25.78 | 25.78 | 25.58 | 25.63 | 782 | -0.14(-0.55%) |
Aug 12, 2010 | 25.70 | 25.99 | 25.63 | 25.77 | 5,182 | -0.39(-1.49%) |
Aug 11, 2010 | 26.87 | 26.87 | 26.16 | 26.16 | 2,382 | -1.28(-4.66%) |
Aug 10, 2010 | 27.55 | 27.55 | 27.03 | 27.44 | 3,047 | -0.36(-1.31%) |
Aug 09, 2010 | 27.55 | 27.80 | 27.55 | 27.80 | 4,797 | +0.28(+1.00%) |
Aug 06, 2010 | 27.60 | 27.60 | 27.28 | 27.53 | 2,495 | -0.12(-0.42%) |
Aug 05, 2010 | 27.73 | 27.74 | 27.62 | 27.64 | 5,331 | -0.13(-0.48%) |
Aug 04, 2010 | 27.84 | 27.84 | 27.63 | 27.78 | 3,055 | -0.10(-0.35%) |
Aug 03, 2010 | 27.83 | 28.11 | 27.83 | 27.87 | 6,077 | -0.32(-1.13%) |
Aug 02, 2010 | 28.22 | 28.31 | 28.18 | 28.19 | 10,625 | +0.65(+2.38%) |
Jul 30, 2010 | 27.12 | 27.75 | 27.12 | 27.54 | 3,646 | +0.43(+1.60%) |
Jul 29, 2010 | 27.46 | 27.49 | 26.80 | 27.10 | 21,066 | +0.05(+0.20%) |
Jul 28, 2010 | 27.52 | 27.52 | 27.00 | 27.05 | 4,760 | -0.44(-1.58%) |
Jul 27, 2010 | 27.65 | 27.65 | 27.41 | 27.48 | 2,174 | -0.23(-0.83%) |
Jul 26, 2010 | 27.50 | 27.71 | 27.26 | 27.71 | 5,356 | +0.42(+1.53%) |
Jul 23, 2010 | 26.76 | 27.34 | 26.76 | 27.30 | 16,626 | +0.44(+1.65%) |
Jul 22, 2010 | 26.03 | 26.85 | 26.03 | 26.85 | 3,911 | +1.29(+5.03%) |
Jul 21, 2010 | 25.87 | 25.99 | 25.55 | 25.57 | 5,907 | -0.26(-1.00%) |
Jul 20, 2010 | 25.26 | 25.82 | 25.21 | 25.82 | 3,402 | +0.07(+0.28%) |
Jul 19, 2010 | 25.40 | 25.75 | 25.40 | 25.75 | 1,464 | +0.24(+0.94%) |
Jul 16, 2010 | 26.41 | 26.42 | 25.44 | 25.51 | 6,799 | -1.11(-4.17%) |
Jul 15, 2010 | 26.76 | 26.76 | 26.15 | 26.62 | 8,212 | +0.12(+0.46%) |
Jul 14, 2010 | 26.43 | 26.63 | 26.40 | 26.50 | 2,333 | -0.01(-0.03%) |
Jul 13, 2010 | 26.26 | 26.51 | 26.25 | 26.51 | 1,352 | +0.74(+2.86%) |
Jul 12, 2010 | 26.08 | 26.08 | 25.77 | 25.77 | 2,027 | -0.24(-0.92%) |
Jul 09, 2010 | 25.79 | 26.01 | 25.75 | 26.01 | 6,840 | +0.23(+0.90%) |
Jul 08, 2010 | 25.67 | 25.79 | 25.51 | 25.78 | 1,689 | +0.36(+1.40%) |
Jul 07, 2010 | 24.78 | 25.42 | 24.78 | 25.42 | 15,238 | +0.64(+2.58%) |
Jul 06, 2010 | 25.08 | 25.30 | 24.78 | 24.78 | 6,073 | +0.37(+1.53%) |
Jul 02, 2010 | 24.39 | 24.41 | 24.16 | 24.41 | 2,224 | +0.03(+0.11%) |