Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.96 | 26.09 | 25.08 | 25.85 | 65,132 | -0.01(-0.03%) |
Sep 29, 2010 | 25.11 | 25.89 | 24.83 | 25.85 | 55,154 | +0.57(+2.25%) |
Sep 28, 2010 | 25.03 | 25.30 | 24.28 | 25.28 | 35,016 | +0.29(+1.16%) |
Sep 27, 2010 | 24.72 | 25.15 | 24.42 | 25.00 | 92,409 | +0.21(+0.87%) |
Sep 24, 2010 | 23.77 | 24.79 | 23.77 | 24.78 | 49,113 | +1.52(+6.52%) |
Sep 23, 2010 | 23.43 | 23.47 | 22.89 | 23.26 | 142,233 | -0.47(-2.00%) |
Sep 22, 2010 | 23.13 | 23.75 | 22.94 | 23.74 | 44,626 | +0.51(+2.20%) |
Sep 21, 2010 | 23.52 | 23.59 | 22.91 | 23.23 | 36,152 | -0.29(-1.23%) |
Sep 20, 2010 | 22.86 | 23.54 | 22.43 | 23.52 | 76,141 | +0.67(+2.92%) |
Sep 17, 2010 | 23.03 | 23.03 | 22.36 | 22.85 | 68,686 | -0.67(-2.83%) |
Sep 15, 2010 | 23.57 | 23.74 | 23.13 | 23.52 | 35,305 | -0.13(-0.53%) |
Sep 14, 2010 | 23.29 | 23.76 | 23.07 | 23.64 | 53,346 | +0.17(+0.73%) |
Sep 13, 2010 | 22.53 | 23.64 | 22.32 | 23.47 | 38,186 | +1.19(+5.35%) |
Sep 10, 2010 | 22.58 | 22.94 | 21.90 | 22.28 | 36,540 | -0.26(-1.15%) |
Sep 09, 2010 | 23.58 | 23.58 | 22.31 | 22.54 | 27,331 | -0.61(-2.62%) |
Sep 08, 2010 | 22.89 | 23.43 | 22.71 | 23.14 | 32,626 | +0.41(+1.82%) |
Sep 07, 2010 | 23.04 | 23.09 | 22.61 | 22.73 | 62,721 | -0.38(-1.63%) |
Sep 03, 2010 | 23.40 | 23.40 | 22.84 | 23.11 | 63,641 | +0.16(+0.71%) |
Sep 02, 2010 | 22.77 | 23.39 | 22.42 | 22.95 | 64,035 | +0.23(+1.01%) |
Sep 01, 2010 | 22.19 | 22.76 | 21.84 | 22.72 | 101,323 | +1.04(+4.82%) |
Aug 31, 2010 | 21.99 | 22.33 | 21.44 | 21.67 | 65,812 | -0.29(-1.31%) |
Aug 30, 2010 | 22.08 | 22.27 | 21.68 | 21.96 | 87,103 | -0.18(-0.80%) |
Aug 27, 2010 | 21.28 | 22.25 | 20.78 | 22.14 | 84,011 | +1.29(+6.21%) |
Aug 26, 2010 | 21.72 | 21.93 | 20.65 | 20.84 | 63,752 | -0.76(-3.54%) |
Aug 25, 2010 | 20.81 | 21.69 | 20.56 | 21.61 | 79,237 | +0.52(+2.48%) |
Aug 24, 2010 | 21.48 | 21.68 | 21.05 | 21.09 | 103,859 | -0.61(-2.81%) |
Aug 23, 2010 | 23.01 | 23.19 | 21.68 | 21.70 | 115,327 | -1.18(-5.14%) |
Aug 20, 2010 | 22.45 | 22.95 | 22.45 | 22.87 | 98,931 | +0.28(+1.24%) |
Aug 19, 2010 | 24.16 | 24.18 | 22.58 | 22.59 | 138,178 | -1.62(-6.71%) |
Aug 18, 2010 | 23.67 | 24.24 | 23.23 | 24.22 | 172,081 | +0.60(+2.55%) |
Aug 17, 2010 | 22.70 | 23.87 | 22.70 | 23.62 | 87,268 | +1.28(+5.73%) |
Aug 16, 2010 | 21.54 | 22.63 | 21.27 | 22.34 | 84,791 | +0.76(+3.54%) |
Aug 13, 2010 | 21.01 | 21.74 | 20.61 | 21.57 | 120,808 | +0.40(+1.87%) |
Aug 12, 2010 | 21.61 | 22.31 | 20.94 | 21.18 | 135,215 | -1.03(-4.64%) |
Aug 11, 2010 | 23.73 | 23.74 | 22.02 | 22.20 | 154,506 | -2.27(-9.28%) |
Aug 10, 2010 | 25.01 | 25.01 | 23.94 | 24.48 | 110,145 | -1.03(-4.04%) |
Aug 09, 2010 | 25.59 | 25.98 | 25.19 | 25.51 | 128,469 | +0.24(+0.93%) |
Aug 06, 2010 | 24.40 | 25.34 | 24.34 | 25.27 | 120,350 | +0.43(+1.75%) |
Aug 05, 2010 | 25.34 | 25.50 | 24.80 | 24.84 | 72,064 | -0.83(-3.24%) |
Aug 04, 2010 | 25.31 | 25.76 | 24.98 | 25.67 | 121,786 | +0.62(+2.50%) |
Aug 03, 2010 | 25.56 | 26.02 | 24.92 | 25.04 | 90,648 | -0.71(-2.77%) |
Aug 02, 2010 | 25.32 | 25.96 | 25.01 | 25.76 | 53,407 | +1.01(+4.07%) |
Jul 30, 2010 | 24.37 | 25.34 | 24.37 | 24.75 | 38,991 | -0.21(-0.85%) |
Jul 29, 2010 | 24.89 | 25.22 | 23.67 | 24.96 | 86,638 | +0.30(+1.22%) |
Jul 28, 2010 | 24.77 | 25.03 | 24.04 | 24.66 | 64,646 | -0.12(-0.47%) |
Jul 27, 2010 | 24.95 | 25.23 | 24.51 | 24.78 | 87,068 | +0.08(+0.33%) |
Jul 26, 2010 | 24.26 | 24.76 | 23.98 | 24.70 | 83,369 | +0.43(+1.76%) |
Jul 23, 2010 | 23.73 | 24.69 | 23.73 | 24.27 | 134,348 | +0.32(+1.32%) |
Jul 22, 2010 | 22.73 | 24.32 | 22.41 | 23.95 | 202,149 | +1.73(+7.77%) |
Jul 21, 2010 | 22.76 | 23.12 | 22.15 | 22.23 | 69,406 | -0.34(-1.50%) |
Jul 20, 2010 | 21.32 | 22.70 | 21.31 | 22.56 | 107,963 | +0.83(+3.82%) |
Jul 19, 2010 | 20.64 | 22.07 | 20.64 | 21.73 | 240,950 | +1.40(+6.91%) |
Jul 16, 2010 | 21.20 | 21.20 | 20.28 | 20.33 | 107,792 | -1.12(-5.24%) |
Jul 15, 2010 | 21.70 | 21.98 | 20.81 | 21.45 | 156,815 | -0.15(-0.71%) |
Jul 14, 2010 | 21.56 | 21.93 | 21.40 | 21.61 | 111,170 | +0.00(+0.00%) |
Jul 13, 2010 | 21.82 | 22.35 | 21.58 | 21.61 | 206,891 | +0.24(+1.14%) |
Jul 12, 2010 | 22.40 | 22.56 | 21.32 | 21.37 | 51,386 | -1.15(-5.13%) |
Jul 09, 2010 | 21.68 | 22.54 | 21.68 | 22.52 | 39,069 | +0.71(+3.27%) |
Jul 08, 2010 | 21.34 | 21.87 | 21.12 | 21.81 | 39,441 | +0.82(+3.89%) |
Jul 07, 2010 | 20.91 | 21.30 | 20.68 | 20.99 | 171,255 | +0.13(+0.63%) |
Jul 06, 2010 | 21.56 | 21.81 | 20.79 | 20.86 | 192,766 | -0.35(-1.63%) |
Jul 02, 2010 | 22.00 | 22.81 | 21.18 | 21.20 | 71,660 | -0.65(-2.96%) |