Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.66 | 24.74 | 24.29 | 24.47 | 8,723 | -0.18(-0.73%) |
Sep 29, 2010 | 24.65 | 24.72 | 24.54 | 24.65 | 14,625 | -0.25(-1.00%) |
Sep 28, 2010 | 24.46 | 24.90 | 24.23 | 24.90 | 15,116 | +0.45(+1.84%) |
Sep 27, 2010 | 24.50 | 24.57 | 24.42 | 24.45 | 11,518 | -0.10(-0.41%) |
Sep 24, 2010 | 24.44 | 24.65 | 24.44 | 24.55 | 11,829 | +0.95(+4.03%) |
Sep 23, 2010 | 23.65 | 23.90 | 23.60 | 23.60 | 13,796 | -0.41(-1.71%) |
Sep 22, 2010 | 24.34 | 24.37 | 23.97 | 24.01 | 14,339 | -0.10(-0.41%) |
Sep 21, 2010 | 24.02 | 24.24 | 23.79 | 24.11 | 29,436 | +0.31(+1.30%) |
Sep 20, 2010 | 23.45 | 23.86 | 23.45 | 23.80 | 13,887 | +0.38(+1.62%) |
Sep 17, 2010 | 23.31 | 23.50 | 23.31 | 23.42 | 6,708 | +0.25(+1.08%) |
Sep 15, 2010 | 23.20 | 23.35 | 23.14 | 23.17 | 5,580 | -0.27(-1.15%) |
Sep 14, 2010 | 23.25 | 23.55 | 23.25 | 23.44 | 46,164 | +0.49(+2.14%) |
Sep 13, 2010 | 22.95 | 23.11 | 22.90 | 22.95 | 9,925 | +0.30(+1.32%) |
Sep 10, 2010 | 22.51 | 22.72 | 22.51 | 22.65 | 957,890 | +0.35(+1.57%) |
Sep 09, 2010 | 22.35 | 22.40 | 22.25 | 22.30 | 1,322,772 | +0.29(+1.32%) |
Sep 08, 2010 | 22.11 | 22.30 | 22.01 | 22.01 | 10,213 | +0.06(+0.27%) |
Sep 07, 2010 | 21.95 | 22.05 | 21.83 | 21.95 | 7,633 | -0.19(-0.86%) |
Sep 03, 2010 | 22.29 | 22.29 | 22.00 | 22.14 | 20,606 | +0.29(+1.33%) |
Sep 02, 2010 | 21.74 | 21.85 | 21.66 | 21.85 | 14,830 | +0.20(+0.92%) |
Sep 01, 2010 | 21.44 | 21.85 | 21.44 | 21.65 | 20,090 | +0.90(+4.34%) |
Aug 31, 2010 | 20.51 | 20.91 | 20.46 | 20.75 | 26,281 | +0.24(+1.17%) |
Aug 30, 2010 | 20.74 | 20.75 | 20.50 | 20.51 | 8,558 | -0.50(-2.38%) |
Aug 27, 2010 | 20.80 | 21.12 | 20.55 | 21.01 | 17,864 | +0.35(+1.69%) |
Aug 26, 2010 | 20.72 | 20.86 | 20.47 | 20.66 | 9,022 | +0.21(+1.03%) |
Aug 25, 2010 | 20.20 | 20.46 | 20.20 | 20.45 | 18,839 | -0.15(-0.73%) |
Aug 24, 2010 | 20.47 | 20.74 | 20.42 | 20.60 | 11,600 | -0.05(-0.24%) |
Aug 23, 2010 | 20.84 | 20.87 | 20.65 | 20.65 | 5,055 | -0.32(-1.53%) |
Aug 20, 2010 | 21.00 | 21.00 | 20.75 | 20.97 | 30,112 | -0.44(-2.06%) |
Aug 19, 2010 | 21.77 | 21.85 | 21.26 | 21.41 | 7,853 | -0.54(-2.46%) |
Aug 18, 2010 | 21.95 | 22.04 | 21.80 | 21.95 | 5,827 | -0.05(-0.23%) |
Aug 17, 2010 | 21.95 | 22.14 | 21.84 | 22.00 | 65,951 | +0.40(+1.85%) |
Aug 16, 2010 | 21.45 | 21.75 | 21.45 | 21.60 | 11,219 | +0.10(+0.47%) |
Aug 13, 2010 | 21.35 | 21.56 | 21.35 | 21.50 | 8,011 | -0.31(-1.42%) |
Aug 12, 2010 | 21.71 | 21.95 | 21.71 | 21.81 | 9,058 | -0.04(-0.18%) |
Aug 11, 2010 | 21.95 | 21.95 | 21.75 | 21.85 | 14,001 | -1.15(-5.00%) |
Aug 10, 2010 | 22.75 | 23.06 | 22.45 | 23.00 | 22,938 | -0.36(-1.54%) |
Aug 09, 2010 | 23.21 | 23.36 | 23.21 | 23.36 | 17,001 | -0.03(-0.13%) |
Aug 06, 2010 | 23.34 | 23.45 | 23.11 | 23.39 | 9,176 | +0.09(+0.39%) |
Aug 05, 2010 | 23.28 | 23.34 | 23.07 | 23.30 | 3,740 | +0.05(+0.22%) |
Aug 04, 2010 | 23.38 | 23.38 | 23.13 | 23.25 | 10,570 | -0.01(-0.04%) |
Aug 03, 2010 | 23.20 | 23.30 | 23.01 | 23.26 | 68,426 | -0.34(-1.44%) |
Aug 02, 2010 | 23.25 | 23.60 | 23.20 | 23.60 | 24,996 | +1.00(+4.42%) |
Jul 30, 2010 | 22.21 | 22.65 | 22.14 | 22.60 | 10,867 | +0.18(+0.80%) |
Jul 29, 2010 | 23.00 | 23.06 | 22.30 | 22.42 | 14,645 | -0.08(-0.36%) |
Jul 28, 2010 | 22.52 | 22.65 | 22.45 | 22.50 | 10,857 | -0.30(-1.32%) |
Jul 27, 2010 | 22.93 | 22.93 | 22.62 | 22.80 | 13,037 | +0.00(+0.00%) |
Jul 26, 2010 | 22.55 | 22.80 | 22.43 | 22.80 | 144,011 | +0.10(+0.44%) |
Jul 23, 2010 | 22.34 | 22.83 | 22.26 | 22.70 | 17,718 | +0.35(+1.57%) |
Jul 22, 2010 | 22.21 | 22.46 | 22.21 | 22.35 | 17,520 | +0.90(+4.20%) |
Jul 21, 2010 | 21.89 | 21.89 | 21.35 | 21.45 | 23,596 | -0.37(-1.70%) |
Jul 20, 2010 | 21.40 | 21.82 | 21.40 | 21.82 | 17,233 | -0.05(-0.23%) |
Jul 19, 2010 | 22.02 | 22.13 | 21.75 | 21.87 | 11,415 | +0.12(+0.55%) |
Jul 16, 2010 | 22.26 | 22.26 | 21.75 | 21.75 | 30,412 | -0.55(-2.47%) |
Jul 15, 2010 | 22.33 | 22.35 | 22.08 | 22.30 | 11,126 | +0.30(+1.36%) |
Jul 14, 2010 | 21.88 | 22.15 | 21.81 | 22.00 | 17,448 | +0.01(+0.05%) |
Jul 13, 2010 | 21.75 | 22.00 | 21.73 | 21.99 | 7,509 | +0.59(+2.76%) |
Jul 12, 2010 | 21.33 | 21.49 | 21.30 | 21.40 | 23,781 | +0.00(+0.00%) |
Jul 09, 2010 | 21.14 | 21.40 | 21.14 | 21.40 | 15,719 | +0.10(+0.47%) |
Jul 08, 2010 | 21.11 | 21.30 | 21.00 | 21.30 | 15,740 | +0.30(+1.43%) |
Jul 07, 2010 | 20.45 | 21.03 | 20.45 | 21.00 | 52,833 | +0.45(+2.19%) |
Jul 06, 2010 | 20.71 | 20.93 | 20.43 | 20.55 | 19,068 | +0.22(+1.08%) |
Jul 02, 2010 | 20.70 | 20.70 | 20.25 | 20.33 | 21,645 | -0.02(-0.10%) |