Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.27 | 24.74 | 24.02 | 24.34 | 11,113 | +0.22(+0.92%) |
Sep 29, 2010 | 23.88 | 24.20 | 23.74 | 24.12 | 494,355 | +0.19(+0.78%) |
Sep 28, 2010 | 23.99 | 24.06 | 23.71 | 23.93 | 450,117 | +0.08(+0.33%) |
Sep 27, 2010 | 24.31 | 24.35 | 23.83 | 23.85 | 368,501 | -0.44(-1.80%) |
Sep 24, 2010 | 23.93 | 24.32 | 23.93 | 24.29 | 497,643 | +0.70(+2.95%) |
Sep 23, 2010 | 23.48 | 24.05 | 23.25 | 23.59 | 504,369 | +0.02(+0.10%) |
Sep 22, 2010 | 23.67 | 23.88 | 23.49 | 23.57 | 365,788 | -0.11(-0.46%) |
Sep 21, 2010 | 23.59 | 23.78 | 23.40 | 23.68 | 445,881 | +0.13(+0.53%) |
Sep 20, 2010 | 23.13 | 23.59 | 23.13 | 23.56 | 339,851 | +0.45(+1.93%) |
Sep 17, 2010 | 23.11 | 23.37 | 23.02 | 23.11 | 475,567 | -0.05(-0.20%) |
Sep 15, 2010 | 23.24 | 23.37 | 23.05 | 23.16 | 445,588 | -0.06(-0.27%) |
Sep 14, 2010 | 23.18 | 23.46 | 23.08 | 23.22 | 36,206 | -0.05(-0.24%) |
Sep 13, 2010 | 23.03 | 23.34 | 22.94 | 23.27 | 478,842 | +0.51(+2.24%) |
Sep 10, 2010 | 22.73 | 23.05 | 22.62 | 22.76 | 409,446 | +0.15(+0.66%) |
Sep 09, 2010 | 23.10 | 23.10 | 22.51 | 22.62 | 486,315 | -0.09(-0.38%) |
Sep 08, 2010 | 22.13 | 22.76 | 22.06 | 22.70 | 1,043,640 | +0.67(+3.06%) |
Sep 07, 2010 | 22.13 | 22.27 | 21.93 | 22.03 | 492,249 | -0.23(-1.05%) |
Sep 03, 2010 | 21.92 | 22.34 | 21.88 | 22.26 | 381,812 | +0.49(+2.23%) |
Sep 02, 2010 | 21.45 | 21.92 | 21.27 | 21.78 | 166 | +0.33(+1.53%) |
Sep 01, 2010 | 20.64 | 21.47 | 20.62 | 21.45 | 523,485 | +1.17(+5.75%) |
Aug 31, 2010 | 20.27 | 20.64 | 20.13 | 20.28 | 3,576 | -0.34(-1.63%) |
Aug 30, 2010 | 20.82 | 21.14 | 20.62 | 20.62 | 244,686 | -0.33(-1.57%) |
Aug 27, 2010 | 20.95 | 21.03 | 20.34 | 20.95 | 245,789 | +0.34(+1.67%) |
Aug 26, 2010 | 20.87 | 20.96 | 20.58 | 20.60 | 213,378 | -0.17(-0.83%) |
Aug 25, 2010 | 20.62 | 20.86 | 20.35 | 20.78 | 322,904 | +0.03(+0.15%) |
Aug 24, 2010 | 20.76 | 20.98 | 20.44 | 20.75 | 217,814 | -0.28(-1.34%) |
Aug 23, 2010 | 21.46 | 21.68 | 21.02 | 21.03 | 328,260 | -0.30(-1.40%) |
Aug 20, 2010 | 21.21 | 21.37 | 21.11 | 21.32 | 210,838 | +0.11(+0.52%) |
Aug 19, 2010 | 21.22 | 21.39 | 20.91 | 21.21 | 484,555 | -0.09(-0.40%) |
Aug 18, 2010 | 21.48 | 21.48 | 21.16 | 21.30 | 385,065 | -0.09(-0.40%) |
Aug 17, 2010 | 21.16 | 21.56 | 21.07 | 21.39 | 318,071 | +0.37(+1.77%) |
Aug 16, 2010 | 20.77 | 21.27 | 20.77 | 21.02 | 305,506 | +0.10(+0.48%) |
Aug 13, 2010 | 20.91 | 21.24 | 20.91 | 20.91 | 282,540 | -0.22(-1.06%) |
Aug 12, 2010 | 20.91 | 21.20 | 20.83 | 21.14 | 490,269 | -0.10(-0.47%) |
Aug 11, 2010 | 21.70 | 21.70 | 21.19 | 21.24 | 327,535 | -0.79(-3.59%) |
Aug 10, 2010 | 22.40 | 22.40 | 21.82 | 22.03 | 388,068 | -0.56(-2.47%) |
Aug 09, 2010 | 22.55 | 22.67 | 22.41 | 22.59 | 278,403 | +0.18(+0.80%) |
Aug 06, 2010 | 22.41 | 22.57 | 22.17 | 22.41 | 550,502 | -0.07(-0.31%) |
Aug 05, 2010 | 22.54 | 22.58 | 22.26 | 22.48 | 386,604 | -0.22(-0.99%) |
Aug 04, 2010 | 22.47 | 22.73 | 22.36 | 22.70 | 476,037 | +0.32(+1.42%) |
Aug 03, 2010 | 22.40 | 22.56 | 22.15 | 22.39 | 413,029 | -0.15(-0.65%) |
Aug 02, 2010 | 22.45 | 22.79 | 22.29 | 22.53 | 653,867 | +0.35(+1.57%) |
Jul 30, 2010 | 22.19 | 22.27 | 21.69 | 22.19 | 1,331,149 | +0.01(+0.04%) |
Jul 29, 2010 | 19.61 | 23.15 | 19.38 | 22.18 | 1,300,754 | -1.12(-4.82%) |
Jul 28, 2010 | 23.63 | 23.89 | 23.28 | 23.30 | 445,769 | -0.29(-1.22%) |
Jul 27, 2010 | 23.57 | 23.77 | 23.22 | 23.59 | 386,460 | +0.09(+0.40%) |
Jul 26, 2010 | 22.77 | 23.52 | 22.64 | 23.50 | 472,630 | +0.77(+3.38%) |
Jul 23, 2010 | 21.95 | 23.06 | 21.95 | 22.73 | 830,701 | +0.61(+2.77%) |
Jul 22, 2010 | 21.90 | 22.15 | 21.90 | 22.12 | 550,298 | +0.45(+2.08%) |
Jul 21, 2010 | 22.08 | 22.09 | 21.66 | 21.67 | 357,260 | -0.33(-1.52%) |
Jul 20, 2010 | 21.36 | 22.01 | 21.12 | 22.00 | 338,188 | +0.36(+1.68%) |
Jul 19, 2010 | 21.40 | 21.68 | 21.22 | 21.64 | 266,494 | +0.29(+1.34%) |
Jul 16, 2010 | 21.35 | 21.98 | 21.33 | 21.35 | 309,122 | -0.65(-2.96%) |
Jul 15, 2010 | 22.21 | 22.21 | 21.75 | 22.00 | 230,527 | -0.18(-0.80%) |
Jul 14, 2010 | 21.98 | 22.39 | 21.95 | 22.18 | 433,570 | +0.12(+0.56%) |
Jul 13, 2010 | 21.60 | 22.09 | 21.38 | 22.05 | 390,592 | +0.78(+3.64%) |
Jul 12, 2010 | 21.36 | 21.67 | 21.05 | 21.28 | 262,888 | -0.09(-0.44%) |
Jul 09, 2010 | 21.37 | 21.43 | 21.08 | 21.37 | 341,643 | +0.02(+0.07%) |
Jul 08, 2010 | 21.28 | 21.45 | 21.01 | 21.36 | 392,016 | +0.29(+1.40%) |
Jul 07, 2010 | 20.46 | 21.12 | 20.40 | 21.06 | 487,721 | +0.67(+3.27%) |
Jul 06, 2010 | 20.65 | 20.88 | 20.22 | 20.39 | 1,666 | +0.02(+0.08%) |
Jul 02, 2010 | 20.38 | 20.80 | 20.15 | 20.38 | 493,305 | -0.34(-1.65%) |