Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.03 | 23.03 | 22.44 | 22.57 | 111,778 | -0.23(-0.99%) |
Sep 29, 2010 | 22.66 | 22.94 | 22.55 | 22.80 | 102,673 | +0.00(+0.00%) |
Sep 28, 2010 | 22.56 | 22.88 | 22.32 | 22.80 | 183,219 | +0.24(+1.08%) |
Sep 27, 2010 | 22.77 | 22.77 | 22.37 | 22.56 | 82,200 | -0.15(-0.65%) |
Sep 24, 2010 | 22.37 | 22.70 | 22.26 | 22.70 | 132,475 | +0.69(+3.16%) |
Sep 23, 2010 | 22.68 | 22.82 | 21.95 | 22.01 | 201,817 | -0.85(-3.72%) |
Sep 22, 2010 | 23.08 | 23.36 | 22.76 | 22.86 | 190,531 | -0.38(-1.64%) |
Sep 21, 2010 | 23.28 | 23.55 | 23.20 | 23.24 | 424,558 | +0.01(+0.04%) |
Sep 20, 2010 | 23.08 | 23.66 | 22.93 | 23.23 | 200,309 | +0.16(+0.72%) |
Sep 17, 2010 | 23.03 | 23.29 | 22.41 | 23.07 | 390,441 | +0.11(+0.49%) |
Sep 15, 2010 | 22.83 | 23.08 | 22.66 | 22.96 | 65,072 | +0.09(+0.38%) |
Sep 14, 2010 | 23.04 | 23.09 | 22.76 | 22.87 | 104,516 | -0.17(-0.74%) |
Sep 13, 2010 | 22.70 | 23.25 | 22.43 | 23.04 | 265,552 | +0.61(+2.74%) |
Sep 10, 2010 | 22.25 | 22.55 | 22.22 | 22.43 | 129,071 | +0.19(+0.86%) |
Sep 09, 2010 | 22.32 | 22.46 | 22.12 | 22.24 | 120,190 | +0.14(+0.63%) |
Sep 08, 2010 | 21.74 | 22.23 | 21.74 | 22.10 | 65,895 | +0.38(+1.76%) |
Sep 07, 2010 | 22.13 | 22.29 | 21.59 | 21.71 | 117,709 | -0.45(-2.04%) |
Sep 03, 2010 | 22.03 | 22.28 | 21.91 | 22.17 | 83,026 | +0.37(+1.71%) |
Sep 02, 2010 | 21.47 | 21.91 | 21.22 | 21.79 | 146,771 | +0.23(+1.05%) |
Sep 01, 2010 | 21.05 | 21.58 | 20.66 | 21.57 | 267,400 | +0.94(+4.55%) |
Aug 31, 2010 | 21.31 | 21.44 | 20.47 | 20.63 | 203,691 | -0.76(-3.57%) |
Aug 30, 2010 | 21.95 | 22.30 | 21.38 | 21.39 | 90,159 | -0.72(-3.26%) |
Aug 27, 2010 | 21.81 | 22.14 | 21.27 | 22.11 | 156,542 | +0.62(+2.87%) |
Aug 26, 2010 | 21.64 | 21.94 | 20.52 | 21.50 | 87,786 | -0.12(-0.56%) |
Aug 25, 2010 | 21.34 | 21.67 | 20.88 | 21.62 | 125,518 | +0.10(+0.44%) |
Aug 24, 2010 | 21.71 | 21.73 | 21.07 | 21.52 | 148,966 | -0.42(-1.90%) |
Aug 23, 2010 | 22.62 | 22.83 | 19.44 | 21.94 | 83,098 | -0.54(-2.39%) |
Aug 20, 2010 | 22.47 | 22.57 | 21.98 | 22.48 | 90,094 | -0.13(-0.57%) |
Aug 19, 2010 | 23.29 | 23.41 | 22.33 | 22.61 | 113,064 | -0.84(-3.58%) |
Aug 18, 2010 | 23.65 | 23.79 | 23.20 | 23.45 | 59,571 | -0.27(-1.13%) |
Aug 17, 2010 | 23.04 | 24.18 | 22.99 | 23.72 | 158,559 | +0.87(+3.79%) |
Aug 16, 2010 | 22.63 | 22.95 | 22.56 | 22.85 | 211,501 | +0.12(+0.53%) |
Aug 13, 2010 | 23.53 | 23.53 | 22.72 | 22.73 | 169,910 | -0.65(-2.78%) |
Aug 12, 2010 | 23.19 | 23.41 | 22.77 | 23.38 | 110,552 | -0.02(-0.07%) |
Aug 11, 2010 | 23.47 | 23.57 | 23.34 | 23.40 | 215,773 | -0.61(-2.56%) |
Aug 10, 2010 | 24.22 | 24.29 | 23.78 | 24.01 | 160,691 | -0.57(-2.32%) |
Aug 09, 2010 | 24.61 | 24.65 | 24.31 | 24.58 | 110,279 | +0.19(+0.78%) |
Aug 06, 2010 | 24.58 | 24.87 | 23.93 | 24.39 | 156,272 | -0.56(-2.26%) |
Aug 05, 2010 | 24.94 | 25.20 | 24.74 | 24.95 | 125,151 | -0.22(-0.86%) |
Aug 04, 2010 | 24.83 | 25.27 | 24.83 | 25.17 | 81,747 | +0.41(+1.64%) |
Aug 03, 2010 | 24.93 | 25.21 | 24.56 | 24.76 | 93,026 | -0.29(-1.17%) |
Aug 02, 2010 | 25.54 | 25.62 | 24.76 | 25.06 | 143,314 | -0.09(-0.34%) |
Jul 30, 2010 | 24.62 | 25.48 | 24.62 | 25.15 | 112,776 | +0.11(+0.45%) |
Jul 29, 2010 | 25.27 | 25.50 | 24.60 | 25.03 | 171,348 | -0.08(-0.31%) |
Jul 28, 2010 | 25.27 | 25.67 | 24.94 | 25.11 | 187,794 | -0.26(-1.02%) |
Jul 27, 2010 | 25.59 | 25.90 | 25.21 | 25.37 | 158,936 | -0.10(-0.41%) |
Jul 26, 2010 | 25.11 | 25.66 | 25.02 | 25.47 | 392,553 | +0.40(+1.59%) |
Jul 23, 2010 | 24.95 | 25.56 | 24.42 | 25.08 | 444,743 | -0.47(-1.83%) |
Jul 22, 2010 | 24.93 | 25.60 | 24.55 | 25.54 | 173,314 | +1.04(+4.24%) |
Jul 21, 2010 | 25.40 | 25.40 | 24.34 | 24.50 | 118,193 | -0.79(-3.12%) |
Jul 20, 2010 | 24.45 | 25.32 | 24.34 | 25.29 | 103,054 | +0.55(+2.24%) |
Jul 19, 2010 | 24.68 | 24.93 | 24.24 | 24.74 | 180,632 | +0.10(+0.42%) |
Jul 16, 2010 | 24.57 | 24.86 | 24.46 | 24.63 | 211,388 | -0.19(-0.77%) |
Jul 15, 2010 | 25.06 | 25.06 | 24.41 | 24.82 | 117,159 | -0.28(-1.10%) |
Jul 14, 2010 | 24.83 | 25.47 | 24.75 | 25.10 | 296,197 | +0.23(+0.94%) |
Jul 13, 2010 | 24.44 | 24.94 | 24.29 | 24.87 | 217,122 | +0.72(+2.98%) |
Jul 12, 2010 | 24.29 | 24.69 | 23.90 | 24.15 | 98,647 | -0.26(-1.06%) |
Jul 09, 2010 | 24.03 | 24.44 | 23.95 | 24.41 | 130,163 | +0.33(+1.37%) |
Jul 08, 2010 | 24.07 | 24.29 | 23.86 | 24.08 | 169,807 | +0.24(+1.02%) |
Jul 07, 2010 | 23.14 | 23.87 | 23.14 | 23.84 | 111,773 | +0.85(+3.69%) |
Jul 06, 2010 | 23.90 | 24.04 | 22.91 | 22.99 | 169,901 | -0.51(-2.17%) |
Jul 02, 2010 | 23.98 | 23.98 | 23.08 | 23.50 | 150,784 | -0.33(-1.38%) |