Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.80 | 25.06 | 24.50 | 24.55 | 44,626 | -0.06(-0.26%) |
Sep 29, 2010 | 24.39 | 24.67 | 24.39 | 24.61 | 114,951 | +0.08(+0.32%) |
Sep 28, 2010 | 24.30 | 24.57 | 23.98 | 24.54 | 107,759 | +0.19(+0.79%) |
Sep 27, 2010 | 24.60 | 24.63 | 24.34 | 24.34 | 79,944 | -0.25(-1.00%) |
Sep 24, 2010 | 24.23 | 24.62 | 24.22 | 24.59 | 152,835 | +0.67(+2.78%) |
Sep 23, 2010 | 24.11 | 24.27 | 23.92 | 23.93 | 78,164 | -0.38(-1.55%) |
Sep 22, 2010 | 24.48 | 24.69 | 24.23 | 24.30 | 65,118 | -0.21(-0.85%) |
Sep 21, 2010 | 24.58 | 24.71 | 24.45 | 24.51 | 41,587 | -0.02(-0.09%) |
Sep 20, 2010 | 24.11 | 24.60 | 23.99 | 24.53 | 213,425 | +0.49(+2.02%) |
Sep 17, 2010 | 24.05 | 24.17 | 23.76 | 24.05 | 89,140 | +0.30(+1.24%) |
Sep 15, 2010 | 23.76 | 23.79 | 23.61 | 23.75 | 130,754 | -0.07(-0.31%) |
Sep 14, 2010 | 24.04 | 24.04 | 23.82 | 23.83 | 223,157 | -0.25(-1.06%) |
Sep 13, 2010 | 24.03 | 24.16 | 23.96 | 24.08 | 67,218 | +0.31(+1.30%) |
Sep 10, 2010 | 23.54 | 23.85 | 23.54 | 23.77 | 52,625 | +0.28(+1.17%) |
Sep 09, 2010 | 23.84 | 23.87 | 23.34 | 23.50 | 87,158 | -0.09(-0.40%) |
Sep 08, 2010 | 23.45 | 23.71 | 23.45 | 23.59 | 45,004 | +0.18(+0.78%) |
Sep 07, 2010 | 23.67 | 23.68 | 23.37 | 23.41 | 34,220 | -0.40(-1.68%) |
Sep 03, 2010 | 23.68 | 23.88 | 23.59 | 23.81 | 66,408 | +0.36(+1.55%) |
Sep 02, 2010 | 23.24 | 23.46 | 23.19 | 23.44 | 86,315 | +0.27(+1.16%) |
Sep 01, 2010 | 22.60 | 23.18 | 22.60 | 23.18 | 78,813 | +0.89(+3.99%) |
Aug 31, 2010 | 22.39 | 22.50 | 22.20 | 22.29 | 66,787 | -0.22(-0.97%) |
Aug 30, 2010 | 22.77 | 22.86 | 22.49 | 22.50 | 98,229 | -0.38(-1.67%) |
Aug 27, 2010 | 22.89 | 22.91 | 22.25 | 22.89 | 120,062 | +0.31(+1.39%) |
Aug 26, 2010 | 22.57 | 22.68 | 22.30 | 22.57 | 220 | +0.26(+1.16%) |
Aug 25, 2010 | 21.99 | 22.36 | 21.67 | 22.31 | 106,703 | +0.10(+0.45%) |
Aug 24, 2010 | 22.31 | 22.41 | 22.10 | 22.21 | 190,632 | -0.47(-2.06%) |
Aug 23, 2010 | 23.09 | 23.29 | 22.68 | 22.68 | 342,858 | -0.45(-1.96%) |
Aug 20, 2010 | 23.06 | 23.16 | 22.88 | 23.14 | 81,889 | -0.11(-0.47%) |
Aug 19, 2010 | 23.67 | 23.67 | 23.13 | 23.24 | 89,787 | -0.57(-2.38%) |
Aug 18, 2010 | 23.63 | 23.85 | 23.46 | 23.81 | 81,570 | +0.14(+0.59%) |
Aug 17, 2010 | 23.35 | 23.86 | 23.33 | 23.67 | 120,496 | +0.50(+2.18%) |
Aug 16, 2010 | 22.91 | 23.25 | 22.91 | 23.17 | 74,694 | -0.01(-0.06%) |
Aug 13, 2010 | 23.18 | 23.36 | 23.13 | 23.18 | 70,942 | -0.03(-0.12%) |
Aug 12, 2010 | 22.91 | 23.32 | 22.91 | 23.21 | 94,657 | -0.24(-1.01%) |
Aug 11, 2010 | 23.89 | 23.89 | 23.34 | 23.44 | 60,065 | -0.93(-3.82%) |
Aug 10, 2010 | 24.21 | 24.53 | 24.13 | 24.38 | 73,921 | -0.32(-1.30%) |
Aug 09, 2010 | 24.64 | 24.71 | 24.55 | 24.70 | 21,974 | +0.19(+0.79%) |
Aug 06, 2010 | 24.50 | 24.64 | 24.20 | 24.50 | 59,470 | -0.16(-0.66%) |
Aug 05, 2010 | 24.61 | 24.74 | 24.56 | 24.67 | 78,360 | -0.06(-0.26%) |
Aug 04, 2010 | 24.61 | 24.77 | 24.60 | 24.73 | 35,594 | +0.17(+0.71%) |
Aug 03, 2010 | 24.58 | 24.77 | 24.51 | 24.56 | 76,521 | -0.09(-0.37%) |
Aug 02, 2010 | 24.61 | 24.70 | 24.39 | 24.65 | 46,204 | +0.40(+1.63%) |
Jul 30, 2010 | 24.25 | 24.34 | 23.90 | 24.25 | 45,286 | -0.02(-0.09%) |
Jul 29, 2010 | 24.44 | 24.48 | 24.10 | 24.28 | 21,011 | +0.00(+0.02%) |
Jul 28, 2010 | 24.29 | 24.46 | 24.23 | 24.27 | 42,499 | -0.11(-0.45%) |
Jul 27, 2010 | 24.71 | 24.89 | 24.37 | 24.38 | 71,162 | -0.25(-1.00%) |
Jul 26, 2010 | 24.28 | 24.63 | 24.22 | 24.63 | 70,715 | +0.44(+1.83%) |
Jul 23, 2010 | 23.61 | 24.22 | 23.61 | 24.18 | 27,797 | +0.39(+1.64%) |
Jul 22, 2010 | 23.31 | 23.90 | 23.31 | 23.79 | 35,281 | +0.72(+3.14%) |
Jul 21, 2010 | 23.23 | 23.39 | 22.90 | 23.07 | 25,906 | +0.03(+0.15%) |
Jul 20, 2010 | 22.46 | 23.06 | 22.32 | 23.04 | 45,165 | +0.25(+1.08%) |
Jul 19, 2010 | 22.69 | 22.83 | 22.53 | 22.79 | 51,929 | +0.16(+0.70%) |
Jul 16, 2010 | 22.63 | 23.16 | 22.60 | 22.63 | 43,945 | -0.84(-3.58%) |
Jul 15, 2010 | 23.59 | 23.73 | 23.16 | 23.47 | 57,841 | -0.09(-0.37%) |
Jul 14, 2010 | 23.36 | 23.69 | 23.36 | 23.56 | 26,566 | +0.07(+0.31%) |
Jul 13, 2010 | 23.36 | 23.54 | 23.34 | 23.49 | 43,054 | +0.46(+1.99%) |
Jul 12, 2010 | 23.28 | 23.30 | 22.94 | 23.03 | 30,510 | -0.34(-1.46%) |
Jul 09, 2010 | 23.37 | 23.37 | 23.16 | 23.37 | 22,751 | +0.05(+0.23%) |
Jul 08, 2010 | 23.13 | 23.33 | 23.07 | 23.31 | 50,731 | +0.37(+1.60%) |
Jul 07, 2010 | 22.23 | 22.97 | 22.23 | 22.94 | 115,746 | +0.74(+3.32%) |
Jul 06, 2010 | 22.54 | 22.60 | 22.03 | 22.21 | 89,862 | -0.08(-0.38%) |
Jul 02, 2010 | 22.29 | 22.48 | 22.12 | 22.29 | 152,800 | -0.08(-0.37%) |