Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.85 | 24.23 | 23.74 | 23.74 | 165,617 | -0.01(-0.03%) |
Sep 29, 2010 | 23.80 | 23.88 | 23.69 | 23.74 | 63,951 | -0.16(-0.66%) |
Sep 28, 2010 | 23.89 | 23.95 | 23.59 | 23.90 | 207,868 | +0.06(+0.27%) |
Sep 27, 2010 | 23.99 | 24.05 | 23.82 | 23.84 | 68,998 | -0.19(-0.78%) |
Sep 24, 2010 | 23.72 | 24.02 | 23.71 | 24.02 | 126,088 | +0.74(+3.16%) |
Sep 23, 2010 | 23.41 | 23.60 | 23.25 | 23.29 | 638,419 | -0.39(-1.64%) |
Sep 22, 2010 | 24.07 | 24.14 | 23.66 | 23.68 | 149,671 | -0.53(-2.18%) |
Sep 21, 2010 | 24.56 | 24.56 | 24.13 | 24.20 | 100,563 | -0.33(-1.35%) |
Sep 20, 2010 | 24.15 | 24.58 | 24.08 | 24.54 | 52,111 | +0.43(+1.80%) |
Sep 17, 2010 | 24.10 | 24.25 | 23.97 | 24.10 | 45,788 | -0.12(-0.50%) |
Sep 15, 2010 | 23.90 | 24.27 | 23.90 | 24.22 | 41,388 | +0.05(+0.20%) |
Sep 14, 2010 | 24.09 | 24.32 | 24.09 | 24.18 | 180,064 | -0.13(-0.53%) |
Sep 13, 2010 | 24.06 | 24.30 | 24.06 | 24.30 | 178,185 | +0.57(+2.40%) |
Sep 10, 2010 | 23.70 | 23.76 | 23.64 | 23.73 | 155,862 | +0.11(+0.46%) |
Sep 09, 2010 | 23.67 | 23.77 | 23.55 | 23.63 | 63,801 | +0.30(+1.27%) |
Sep 08, 2010 | 23.30 | 23.48 | 23.29 | 23.33 | 56,378 | +0.25(+1.08%) |
Sep 07, 2010 | 23.43 | 23.43 | 23.08 | 23.08 | 39,565 | -0.49(-2.10%) |
Sep 03, 2010 | 23.17 | 23.58 | 23.17 | 23.58 | 62,702 | +0.66(+2.89%) |
Sep 02, 2010 | 22.70 | 22.93 | 22.70 | 22.91 | 102,170 | +0.19(+0.82%) |
Sep 01, 2010 | 22.23 | 22.75 | 22.23 | 22.73 | 228,967 | +0.80(+3.65%) |
Aug 31, 2010 | 21.83 | 22.04 | 21.78 | 21.93 | 102,025 | -0.04(-0.16%) |
Aug 30, 2010 | 22.51 | 22.54 | 21.96 | 21.96 | 38,620 | -0.62(-2.74%) |
Aug 27, 2010 | 22.58 | 22.59 | 22.10 | 22.58 | 35,589 | +0.37(+1.65%) |
Aug 26, 2010 | 22.58 | 22.64 | 22.18 | 22.22 | 67,826 | -0.30(-1.34%) |
Aug 25, 2010 | 22.24 | 22.60 | 22.06 | 22.52 | 112,007 | +0.05(+0.22%) |
Aug 24, 2010 | 22.68 | 22.73 | 22.47 | 22.47 | 75,619 | -0.51(-2.23%) |
Aug 23, 2010 | 23.22 | 23.27 | 22.98 | 22.98 | 48,469 | -0.14(-0.59%) |
Aug 20, 2010 | 22.99 | 23.20 | 22.81 | 23.12 | 108,052 | +0.13(+0.56%) |
Aug 19, 2010 | 23.38 | 23.38 | 22.98 | 22.99 | 182,354 | -0.55(-2.33%) |
Aug 18, 2010 | 23.37 | 23.66 | 23.37 | 23.53 | 20,513 | -0.01(-0.06%) |
Aug 17, 2010 | 23.29 | 23.63 | 23.29 | 23.55 | 101,942 | +0.45(+1.93%) |
Aug 16, 2010 | 23.10 | 23.27 | 23.01 | 23.10 | 68,451 | -0.06(-0.28%) |
Aug 13, 2010 | 23.17 | 23.47 | 23.17 | 23.17 | 92,000 | -0.23(-0.99%) |
Aug 12, 2010 | 23.09 | 23.50 | 23.09 | 23.40 | 77,883 | -0.12(-0.49%) |
Aug 11, 2010 | 23.96 | 23.97 | 23.51 | 23.51 | 90,603 | -0.90(-3.69%) |
Aug 10, 2010 | 24.47 | 24.58 | 24.30 | 24.41 | 66,908 | -0.40(-1.60%) |
Aug 09, 2010 | 24.65 | 24.83 | 24.61 | 24.81 | 29,409 | +0.18(+0.73%) |
Aug 06, 2010 | 24.63 | 24.76 | 24.32 | 24.63 | 123,197 | -0.21(-0.84%) |
Aug 05, 2010 | 24.72 | 24.84 | 24.63 | 24.84 | 135,868 | -0.04(-0.17%) |
Aug 04, 2010 | 24.64 | 24.88 | 24.51 | 24.88 | 388,142 | +0.40(+1.65%) |
Aug 03, 2010 | 24.53 | 24.64 | 24.38 | 24.48 | 340,805 | -0.14(-0.56%) |
Aug 02, 2010 | 24.27 | 24.63 | 24.20 | 24.61 | 176,505 | +0.61(+2.55%) |
Jul 30, 2010 | 24.00 | 24.20 | 23.89 | 24.00 | 294,842 | -0.20(-0.83%) |
Jul 29, 2010 | 24.29 | 24.41 | 23.91 | 24.20 | 274,578 | +0.17(+0.72%) |
Jul 28, 2010 | 24.11 | 24.34 | 24.01 | 24.03 | 129,018 | -0.17(-0.68%) |
Jul 27, 2010 | 24.51 | 24.58 | 24.20 | 24.20 | 171,958 | -0.10(-0.41%) |
Jul 26, 2010 | 23.93 | 24.32 | 23.87 | 24.30 | 323,096 | +0.36(+1.50%) |
Jul 23, 2010 | 23.71 | 24.01 | 23.56 | 23.94 | 171,282 | +0.19(+0.82%) |
Jul 22, 2010 | 23.47 | 23.82 | 23.47 | 23.74 | 98,341 | +0.58(+2.52%) |
Jul 21, 2010 | 23.69 | 23.78 | 23.16 | 23.16 | 193,931 | -0.25(-1.08%) |
Jul 20, 2010 | 22.87 | 23.46 | 22.67 | 23.41 | 106,115 | +0.30(+1.28%) |
Jul 19, 2010 | 22.96 | 23.13 | 22.80 | 23.12 | 38,132 | +0.12(+0.50%) |
Jul 16, 2010 | 23.00 | 23.60 | 22.96 | 23.00 | 69,752 | -0.60(-2.53%) |
Jul 15, 2010 | 23.57 | 23.71 | 23.19 | 23.60 | 189,503 | +0.06(+0.28%) |
Jul 14, 2010 | 23.54 | 23.64 | 23.32 | 23.53 | 70,799 | -0.27(-1.15%) |
Jul 13, 2010 | 23.57 | 23.86 | 23.55 | 23.81 | 192,450 | +0.58(+2.51%) |
Jul 12, 2010 | 23.27 | 23.32 | 23.04 | 23.22 | 44,018 | -0.11(-0.46%) |
Jul 09, 2010 | 23.33 | 23.35 | 22.95 | 23.33 | 81,093 | +0.32(+1.41%) |
Jul 08, 2010 | 23.02 | 23.17 | 22.73 | 23.01 | 204,462 | +0.17(+0.72%) |
Jul 07, 2010 | 22.28 | 22.86 | 22.28 | 22.84 | 108,776 | +0.83(+3.76%) |
Jul 06, 2010 | 22.21 | 22.47 | 21.83 | 22.01 | 230,228 | -0.01(-0.07%) |
Jul 02, 2010 | 22.03 | 22.30 | 21.83 | 22.03 | 252,512 | -0.16(-0.71%) |