Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.63 | 24.89 | 24.34 | 24.39 | 44,922 | -0.06(-0.26%) |
Sep 29, 2010 | 24.23 | 24.50 | 24.23 | 24.45 | 115,713 | +0.08(+0.32%) |
Sep 28, 2010 | 24.14 | 24.41 | 23.83 | 24.37 | 108,473 | +0.19(+0.79%) |
Sep 27, 2010 | 24.44 | 24.47 | 24.18 | 24.18 | 80,474 | -0.24(-1.00%) |
Sep 24, 2010 | 24.07 | 24.46 | 24.06 | 24.43 | 153,848 | +0.66(+2.78%) |
Sep 23, 2010 | 23.95 | 24.11 | 23.76 | 23.77 | 78,682 | -0.41(-1.71%) |
Sep 22, 2010 | 24.36 | 24.57 | 24.11 | 24.18 | 65,445 | -0.21(-0.85%) |
Sep 21, 2010 | 24.45 | 24.59 | 24.33 | 24.39 | 41,796 | -0.02(-0.09%) |
Sep 20, 2010 | 23.99 | 24.48 | 23.87 | 24.41 | 214,497 | +0.48(+2.02%) |
Sep 17, 2010 | 23.93 | 24.05 | 23.64 | 23.93 | 89,587 | +0.29(+1.24%) |
Sep 15, 2010 | 23.64 | 23.67 | 23.49 | 23.63 | 131,410 | -0.07(-0.30%) |
Sep 14, 2010 | 23.92 | 23.92 | 23.70 | 23.71 | 224,278 | -0.25(-1.06%) |
Sep 13, 2010 | 23.91 | 24.04 | 23.84 | 23.96 | 67,556 | +0.31(+1.30%) |
Sep 10, 2010 | 23.42 | 23.73 | 23.42 | 23.65 | 52,889 | +0.27(+1.17%) |
Sep 09, 2010 | 23.72 | 23.75 | 23.22 | 23.38 | 87,596 | -0.09(-0.40%) |
Sep 08, 2010 | 23.33 | 23.59 | 23.33 | 23.47 | 45,230 | +0.18(+0.78%) |
Sep 07, 2010 | 23.55 | 23.56 | 23.25 | 23.29 | 34,392 | -0.40(-1.68%) |
Sep 03, 2010 | 23.56 | 23.76 | 23.47 | 23.69 | 66,742 | +0.36(+1.55%) |
Sep 02, 2010 | 23.12 | 23.34 | 23.07 | 23.33 | 86,748 | +0.27(+1.16%) |
Sep 01, 2010 | 22.49 | 23.07 | 22.49 | 23.06 | 79,209 | +0.89(+3.99%) |
Aug 31, 2010 | 22.28 | 22.39 | 22.09 | 22.17 | 67,122 | -0.22(-0.97%) |
Aug 30, 2010 | 22.66 | 22.74 | 22.38 | 22.39 | 98,722 | -0.38(-1.67%) |
Aug 27, 2010 | 22.77 | 22.79 | 22.13 | 22.77 | 120,665 | +0.31(+1.39%) |
Aug 26, 2010 | 22.46 | 22.56 | 22.19 | 22.46 | 221 | +0.26(+1.16%) |
Aug 25, 2010 | 21.88 | 22.25 | 21.56 | 22.20 | 107,239 | +0.10(+0.45%) |
Aug 24, 2010 | 22.20 | 22.30 | 21.99 | 22.10 | 191,589 | -0.47(-2.06%) |
Aug 23, 2010 | 22.98 | 23.18 | 22.57 | 22.57 | 344,580 | -0.45(-1.96%) |
Aug 20, 2010 | 22.95 | 23.05 | 22.77 | 23.02 | 82,300 | -0.11(-0.47%) |
Aug 19, 2010 | 23.55 | 23.55 | 23.01 | 23.13 | 90,238 | -0.56(-2.38%) |
Aug 18, 2010 | 23.51 | 23.73 | 23.35 | 23.69 | 81,979 | +0.14(+0.59%) |
Aug 17, 2010 | 23.23 | 23.74 | 23.21 | 23.55 | 121,101 | +0.50(+2.18%) |
Aug 16, 2010 | 22.79 | 23.14 | 22.79 | 23.05 | 75,069 | -0.01(-0.06%) |
Aug 13, 2010 | 23.07 | 23.25 | 23.01 | 23.07 | 71,298 | -0.03(-0.12%) |
Aug 12, 2010 | 22.79 | 23.21 | 22.79 | 23.09 | 95,133 | -0.23(-1.01%) |
Aug 11, 2010 | 23.77 | 23.77 | 23.22 | 23.33 | 60,366 | -0.93(-3.82%) |
Aug 10, 2010 | 24.09 | 24.41 | 24.01 | 24.25 | 74,292 | -0.32(-1.30%) |
Aug 09, 2010 | 24.52 | 24.59 | 24.43 | 24.57 | 22,084 | +0.19(+0.79%) |
Aug 06, 2010 | 24.38 | 24.52 | 24.08 | 24.38 | 59,769 | -0.16(-0.66%) |
Aug 05, 2010 | 24.49 | 24.62 | 24.43 | 24.54 | 78,753 | -0.06(-0.26%) |
Aug 04, 2010 | 24.49 | 24.65 | 24.48 | 24.61 | 35,773 | +0.17(+0.71%) |
Aug 03, 2010 | 24.45 | 24.65 | 24.38 | 24.43 | 76,905 | -0.09(-0.37%) |
Aug 02, 2010 | 24.48 | 24.58 | 24.27 | 24.52 | 46,436 | +0.39(+1.63%) |
Jul 30, 2010 | 24.13 | 24.22 | 23.78 | 24.13 | 45,514 | -0.02(-0.09%) |
Jul 29, 2010 | 24.32 | 24.36 | 23.98 | 24.15 | 21,117 | +0.00(+0.02%) |
Jul 28, 2010 | 24.17 | 24.34 | 24.11 | 24.15 | 42,712 | -0.11(-0.45%) |
Jul 27, 2010 | 24.59 | 24.77 | 24.24 | 24.26 | 71,519 | -0.24(-1.00%) |
Jul 26, 2010 | 24.16 | 24.50 | 24.09 | 24.50 | 71,070 | +0.44(+1.83%) |
Jul 23, 2010 | 23.49 | 24.10 | 23.49 | 24.06 | 27,937 | +0.39(+1.64%) |
Jul 22, 2010 | 23.20 | 23.78 | 23.20 | 23.68 | 35,458 | +0.72(+3.14%) |
Jul 21, 2010 | 23.11 | 23.27 | 22.79 | 22.95 | 26,036 | +0.03(+0.15%) |
Jul 20, 2010 | 22.35 | 22.95 | 22.21 | 22.92 | 45,392 | +0.24(+1.08%) |
Jul 19, 2010 | 22.57 | 22.71 | 22.41 | 22.68 | 52,190 | +0.16(+0.70%) |
Jul 16, 2010 | 22.52 | 23.04 | 22.48 | 22.52 | 44,166 | -0.84(-3.58%) |
Jul 15, 2010 | 23.47 | 23.61 | 23.05 | 23.35 | 58,131 | -0.09(-0.37%) |
Jul 14, 2010 | 23.24 | 23.58 | 23.24 | 23.44 | 26,700 | +0.07(+0.31%) |
Jul 13, 2010 | 23.25 | 23.43 | 23.23 | 23.37 | 43,270 | +0.46(+1.99%) |
Jul 12, 2010 | 23.16 | 23.18 | 22.82 | 22.91 | 30,663 | -0.34(-1.46%) |
Jul 09, 2010 | 23.25 | 23.25 | 23.04 | 23.25 | 22,865 | +0.05(+0.23%) |
Jul 08, 2010 | 23.01 | 23.21 | 22.95 | 23.20 | 50,986 | +0.37(+1.60%) |
Jul 07, 2010 | 22.12 | 22.85 | 22.12 | 22.83 | 116,327 | +0.73(+3.32%) |
Jul 06, 2010 | 22.43 | 22.48 | 21.92 | 22.10 | 90,313 | -0.08(-0.37%) |
Jul 02, 2010 | 22.18 | 22.36 | 22.01 | 22.18 | 153,568 | -0.08(-0.37%) |