Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.88 | 26.39 | 25.32 | 25.88 | 12,210 | -0.26(-0.98%) |
Sep 29, 2010 | 25.84 | 26.25 | 25.71 | 26.13 | 623,964 | +0.12(+0.46%) |
Sep 28, 2010 | 26.00 | 26.10 | 25.17 | 26.01 | 733 | +0.03(+0.11%) |
Sep 27, 2010 | 26.03 | 26.37 | 25.89 | 25.99 | 298,271 | -0.05(-0.18%) |
Sep 24, 2010 | 25.48 | 26.03 | 25.43 | 26.03 | 547,980 | +0.87(+3.46%) |
Sep 23, 2010 | 25.50 | 25.61 | 25.00 | 25.16 | 3,037 | -0.73(-2.83%) |
Sep 22, 2010 | 25.74 | 26.06 | 25.62 | 25.89 | 611,481 | -0.05(-0.18%) |
Sep 21, 2010 | 26.21 | 26.29 | 25.47 | 25.94 | 1,051,267 | -0.25(-0.95%) |
Sep 20, 2010 | 25.47 | 26.26 | 25.39 | 26.19 | 690,992 | +0.77(+3.02%) |
Sep 17, 2010 | 25.42 | 25.83 | 25.08 | 25.42 | 738,920 | +0.43(+1.70%) |
Sep 15, 2010 | 24.75 | 25.32 | 24.56 | 25.00 | 343,867 | +0.03(+0.11%) |
Sep 14, 2010 | 25.29 | 25.34 | 24.96 | 24.97 | 397,440 | -0.36(-1.43%) |
Sep 13, 2010 | 25.01 | 25.45 | 24.85 | 25.33 | 578,764 | +0.64(+2.59%) |
Sep 10, 2010 | 24.84 | 25.05 | 24.38 | 24.69 | 325,648 | -0.09(-0.37%) |
Sep 09, 2010 | 25.18 | 25.24 | 24.48 | 24.78 | 332,016 | +0.05(+0.19%) |
Sep 08, 2010 | 24.74 | 25.13 | 24.58 | 24.74 | 390,758 | +0.05(+0.19%) |
Sep 07, 2010 | 25.40 | 25.40 | 24.59 | 24.69 | 2,471 | -0.94(-3.65%) |
Sep 03, 2010 | 25.40 | 25.91 | 25.22 | 25.63 | 815,442 | +0.73(+2.94%) |
Sep 02, 2010 | 24.50 | 24.93 | 24.30 | 24.89 | 1,229 | +0.56(+2.32%) |
Sep 01, 2010 | 24.00 | 24.53 | 23.72 | 24.33 | 539,506 | +0.90(+3.83%) |
Aug 31, 2010 | 23.39 | 23.80 | 22.89 | 23.43 | 3,887 | +0.06(+0.28%) |
Aug 30, 2010 | 23.54 | 23.80 | 23.21 | 23.37 | 655,070 | -0.32(-1.37%) |
Aug 27, 2010 | 22.71 | 23.70 | 22.47 | 23.69 | 606,090 | +0.93(+4.07%) |
Aug 26, 2010 | 22.86 | 23.66 | 22.67 | 22.76 | 683,854 | +0.05(+0.20%) |
Aug 25, 2010 | 22.53 | 23.17 | 22.36 | 22.72 | 1,714 | +0.02(+0.08%) |
Aug 24, 2010 | 23.02 | 23.37 | 22.69 | 22.70 | 6,965 | -0.69(-2.97%) |
Aug 23, 2010 | 23.92 | 24.00 | 23.25 | 23.39 | 561,817 | -0.30(-1.25%) |
Aug 20, 2010 | 23.62 | 23.94 | 23.47 | 23.69 | 603,326 | -0.24(-1.01%) |
Aug 19, 2010 | 24.40 | 24.40 | 23.85 | 23.93 | 2,592 | -0.68(-2.75%) |
Aug 18, 2010 | 24.75 | 24.90 | 24.15 | 24.61 | 26,847 | -0.12(-0.49%) |
Aug 17, 2010 | 24.34 | 25.01 | 24.25 | 24.73 | 4,134 | +0.80(+3.33%) |
Aug 16, 2010 | 23.62 | 24.38 | 23.51 | 23.93 | 286,668 | +0.12(+0.51%) |
Aug 13, 2010 | 23.81 | 24.33 | 23.67 | 23.81 | 476,566 | -0.16(-0.66%) |
Aug 12, 2010 | 23.69 | 24.28 | 23.59 | 23.97 | 485,782 | -0.18(-0.73%) |
Aug 11, 2010 | 24.07 | 24.44 | 23.88 | 24.14 | 860,065 | -0.65(-2.61%) |
Aug 10, 2010 | 24.87 | 25.23 | 24.37 | 24.79 | 3,201 | -0.57(-2.26%) |
Aug 09, 2010 | 25.00 | 25.42 | 24.67 | 25.37 | 367,705 | +0.56(+2.28%) |
Aug 06, 2010 | 24.80 | 24.85 | 24.05 | 24.80 | 358,802 | +0.04(+0.15%) |
Aug 05, 2010 | 24.56 | 24.95 | 24.43 | 24.76 | 390,378 | +0.00(+0.00%) |
Aug 04, 2010 | 24.06 | 24.88 | 24.00 | 24.76 | 737,333 | +0.85(+3.56%) |
Aug 03, 2010 | 24.07 | 24.39 | 23.61 | 23.91 | 294,688 | -0.38(-1.56%) |
Aug 02, 2010 | 24.36 | 24.50 | 23.94 | 24.29 | 365,183 | +0.52(+2.18%) |
Jul 30, 2010 | 23.77 | 23.96 | 23.01 | 23.77 | 451,034 | +0.19(+0.79%) |
Jul 29, 2010 | 23.50 | 23.95 | 22.92 | 23.59 | 445,987 | +0.29(+1.23%) |
Jul 28, 2010 | 23.79 | 24.03 | 23.16 | 23.30 | 465,966 | -0.56(-2.33%) |
Jul 27, 2010 | 24.28 | 24.65 | 23.66 | 23.86 | 489,222 | -0.07(-0.31%) |
Jul 26, 2010 | 23.68 | 23.94 | 23.39 | 23.93 | 634,767 | +0.43(+1.81%) |
Jul 23, 2010 | 22.40 | 23.74 | 21.93 | 23.50 | 869,225 | +1.02(+4.53%) |
Jul 22, 2010 | 21.86 | 23.46 | 21.86 | 22.49 | 1,460,352 | +1.23(+5.80%) |
Jul 21, 2010 | 21.34 | 21.86 | 21.01 | 21.25 | 907,210 | +0.19(+0.88%) |
Jul 20, 2010 | 20.06 | 21.12 | 19.82 | 21.07 | 785,388 | +0.61(+2.99%) |
Jul 19, 2010 | 20.50 | 20.50 | 19.96 | 20.46 | 575,586 | +0.04(+0.18%) |
Jul 16, 2010 | 20.42 | 21.25 | 20.36 | 20.42 | 733,041 | -1.08(-5.04%) |
Jul 15, 2010 | 21.54 | 21.59 | 20.99 | 21.50 | 511,242 | +0.01(+0.04%) |
Jul 14, 2010 | 21.50 | 21.81 | 21.21 | 21.49 | 655,903 | -0.18(-0.81%) |
Jul 13, 2010 | 21.67 | 21.76 | 20.79 | 21.67 | 6,798 | +1.25(+6.12%) |
Jul 12, 2010 | 20.89 | 20.97 | 20.14 | 20.42 | 872,284 | -0.52(-2.48%) |
Jul 09, 2010 | 20.94 | 21.01 | 19.77 | 20.94 | 897,083 | +0.87(+4.34%) |
Jul 08, 2010 | 20.07 | 20.09 | 19.41 | 20.07 | 871,530 | +0.82(+4.28%) |
Jul 07, 2010 | 19.24 | 19.28 | 18.42 | 19.24 | 1,119,252 | +0.97(+5.32%) |
Jul 06, 2010 | 19.16 | 19.69 | 18.18 | 18.27 | 822,013 | -0.53(-2.81%) |
Jul 02, 2010 | 18.80 | 19.33 | 18.60 | 18.80 | 630,831 | -0.19(-1.02%) |