Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.67 | 24.70 | 24.26 | 24.48 | 115,504 | -0.02(-0.10%) |
Sep 29, 2010 | 24.47 | 24.60 | 24.42 | 24.51 | 111,379 | +0.04(+0.18%) |
Sep 28, 2010 | 24.15 | 24.49 | 23.94 | 24.46 | 218,181 | +0.73(+3.06%) |
Sep 27, 2010 | 23.79 | 23.81 | 23.72 | 23.74 | 93,228 | -0.00(-0.02%) |
Sep 24, 2010 | 23.73 | 23.86 | 23.65 | 23.74 | 289,786 | +0.59(+2.55%) |
Sep 23, 2010 | 23.18 | 23.33 | 23.11 | 23.15 | 161,206 | -0.23(-1.00%) |
Sep 22, 2010 | 23.50 | 23.58 | 23.36 | 23.38 | 141,392 | +0.01(+0.03%) |
Sep 21, 2010 | 23.10 | 23.40 | 23.06 | 23.38 | 319,567 | +0.61(+2.70%) |
Sep 20, 2010 | 22.65 | 22.86 | 22.62 | 22.76 | 139,655 | +0.15(+0.65%) |
Sep 17, 2010 | 22.62 | 22.74 | 22.53 | 22.62 | 133,262 | -0.11(-0.49%) |
Sep 15, 2010 | 22.68 | 22.79 | 22.63 | 22.73 | 115,414 | -0.14(-0.61%) |
Sep 14, 2010 | 22.58 | 22.93 | 22.54 | 22.87 | 124,252 | +0.27(+1.19%) |
Sep 13, 2010 | 22.57 | 22.68 | 22.54 | 22.60 | 136,442 | +0.29(+1.32%) |
Sep 10, 2010 | 22.27 | 22.33 | 22.22 | 22.30 | 132,355 | +0.06(+0.29%) |
Sep 09, 2010 | 22.32 | 22.32 | 22.13 | 22.24 | 161,246 | -0.15(-0.66%) |
Sep 08, 2010 | 22.43 | 22.50 | 22.35 | 22.39 | 152,619 | +0.18(+0.82%) |
Sep 07, 2010 | 22.35 | 22.35 | 22.20 | 22.20 | 218,300 | -0.04(-0.16%) |
Sep 03, 2010 | 22.12 | 22.32 | 22.07 | 22.24 | 419,457 | -0.33(-1.48%) |
Sep 02, 2010 | 22.53 | 22.57 | 22.35 | 22.57 | 168,677 | -0.26(-1.15%) |
Sep 01, 2010 | 22.89 | 22.89 | 22.73 | 22.83 | 110,970 | +0.39(+1.73%) |
Aug 31, 2010 | 22.44 | 22.57 | 22.39 | 22.45 | 504 | +0.00(+0.00%) |
Aug 30, 2010 | 22.52 | 22.60 | 22.40 | 22.45 | 140,512 | -0.28(-1.22%) |
Aug 27, 2010 | 22.72 | 22.72 | 22.33 | 22.72 | 135,724 | +0.19(+0.86%) |
Aug 26, 2010 | 22.75 | 22.81 | 22.47 | 22.53 | 107,084 | -0.38(-1.64%) |
Aug 25, 2010 | 22.81 | 22.94 | 22.67 | 22.91 | 378,530 | +0.50(+2.25%) |
Aug 24, 2010 | 22.28 | 22.54 | 22.23 | 22.40 | 131,159 | +0.10(+0.44%) |
Aug 23, 2010 | 22.37 | 22.53 | 22.30 | 22.30 | 97,913 | -0.11(-0.50%) |
Aug 20, 2010 | 22.48 | 22.51 | 22.29 | 22.41 | 85,080 | -0.17(-0.77%) |
Aug 19, 2010 | 22.80 | 22.84 | 22.56 | 22.59 | 115,620 | -0.23(-0.99%) |
Aug 18, 2010 | 22.98 | 22.98 | 22.79 | 22.81 | 151,777 | -0.01(-0.05%) |
Aug 17, 2010 | 22.76 | 22.92 | 22.63 | 22.83 | 109,291 | +0.39(+1.75%) |
Aug 16, 2010 | 22.37 | 22.64 | 22.33 | 22.43 | 222,466 | +0.27(+1.22%) |
Aug 13, 2010 | 22.16 | 22.22 | 22.10 | 22.16 | 75,934 | +0.02(+0.07%) |
Aug 12, 2010 | 22.07 | 22.15 | 22.05 | 22.15 | 122,510 | +0.29(+1.32%) |
Aug 11, 2010 | 21.91 | 21.98 | 21.78 | 21.86 | 153,174 | -0.73(-3.21%) |
Aug 10, 2010 | 22.27 | 22.64 | 22.17 | 22.58 | 141,286 | -0.02(-0.11%) |
Aug 09, 2010 | 22.64 | 22.70 | 22.52 | 22.61 | 82,278 | -0.08(-0.37%) |
Aug 06, 2010 | 22.69 | 22.78 | 22.59 | 22.69 | 406,882 | +0.20(+0.90%) |
Aug 05, 2010 | 22.41 | 22.51 | 22.30 | 22.49 | 75,949 | -0.01(-0.05%) |
Aug 04, 2010 | 22.40 | 22.58 | 22.33 | 22.50 | 146,090 | +0.38(+1.74%) |
Aug 03, 2010 | 21.96 | 22.31 | 21.91 | 22.12 | 117,850 | +0.23(+1.05%) |
Aug 02, 2010 | 21.91 | 21.99 | 21.82 | 21.89 | 189,189 | +0.20(+0.93%) |
Jul 30, 2010 | 21.68 | 21.84 | 21.54 | 21.68 | 169,905 | -0.06(-0.27%) |
Jul 29, 2010 | 22.12 | 22.15 | 21.74 | 21.74 | 293,798 | -0.55(-2.47%) |
Jul 28, 2010 | 22.16 | 22.34 | 22.14 | 22.29 | 379,170 | -0.06(-0.28%) |
Jul 27, 2010 | 22.09 | 22.36 | 22.02 | 22.36 | 320,182 | +1.03(+4.83%) |
Jul 26, 2010 | 21.07 | 21.35 | 21.02 | 21.33 | 174,028 | +0.28(+1.32%) |
Jul 23, 2010 | 21.00 | 21.09 | 20.84 | 21.05 | 197,861 | -0.01(-0.04%) |
Jul 22, 2010 | 21.03 | 21.27 | 21.01 | 21.06 | 182,953 | +0.37(+1.78%) |
Jul 21, 2010 | 20.97 | 21.01 | 20.60 | 20.69 | 515,893 | -0.64(-2.99%) |
Jul 20, 2010 | 21.24 | 21.35 | 21.12 | 21.33 | 251,861 | -0.37(-1.70%) |
Jul 19, 2010 | 21.74 | 21.79 | 21.63 | 21.70 | 193,073 | +0.12(+0.57%) |
Jul 16, 2010 | 21.57 | 21.86 | 21.56 | 21.57 | 233,743 | -0.42(-1.93%) |
Jul 15, 2010 | 21.98 | 22.07 | 21.74 | 22.00 | 620,638 | +0.25(+1.13%) |
Jul 14, 2010 | 21.56 | 21.90 | 21.51 | 21.75 | 223,202 | +0.21(+0.98%) |
Jul 13, 2010 | 21.42 | 21.69 | 21.41 | 21.54 | 136,437 | +0.22(+1.04%) |
Jul 12, 2010 | 21.26 | 21.37 | 21.21 | 21.32 | 139,314 | +0.01(+0.04%) |
Jul 09, 2010 | 21.31 | 21.33 | 21.13 | 21.31 | 128,897 | -0.25(-1.16%) |
Jul 08, 2010 | 21.30 | 21.58 | 21.20 | 21.56 | 564,333 | +0.14(+0.65%) |
Jul 07, 2010 | 21.28 | 21.45 | 21.19 | 21.42 | 134,816 | +0.03(+0.15%) |
Jul 06, 2010 | 21.29 | 21.48 | 21.14 | 21.39 | 208,886 | +0.19(+0.92%) |
Jul 02, 2010 | 21.20 | 21.47 | 21.15 | 21.20 | 203,954 | -0.56(-2.57%) |