Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.92 | 25.98 | 25.50 | 25.94 | 38,848 | -0.10(-0.38%) |
Sep 29, 2010 | 26.23 | 26.25 | 26.02 | 26.04 | 24,131 | -0.17(-0.64%) |
Sep 28, 2010 | 25.99 | 26.28 | 25.99 | 26.21 | 29,795 | +0.26(+0.99%) |
Sep 27, 2010 | 25.72 | 25.95 | 25.72 | 25.95 | 45,819 | +0.57(+2.24%) |
Sep 24, 2010 | 25.41 | 25.48 | 25.36 | 25.38 | 40,604 | -0.33(-1.27%) |
Sep 23, 2010 | 26.04 | 26.04 | 25.58 | 25.71 | 95,253 | +0.09(+0.34%) |
Sep 22, 2010 | 25.78 | 25.87 | 25.62 | 25.62 | 83,655 | +0.04(+0.14%) |
Sep 21, 2010 | 25.08 | 25.59 | 25.04 | 25.59 | 57,901 | +0.70(+2.82%) |
Sep 20, 2010 | 24.78 | 24.88 | 24.62 | 24.88 | 99,537 | +0.26(+1.05%) |
Sep 17, 2010 | 24.63 | 24.78 | 24.57 | 24.63 | 28,726 | -0.07(-0.27%) |
Sep 15, 2010 | 24.91 | 25.09 | 24.69 | 24.69 | 80,093 | -0.39(-1.56%) |
Sep 14, 2010 | 24.97 | 25.13 | 24.88 | 25.09 | 44,807 | +0.46(+1.87%) |
Sep 13, 2010 | 24.20 | 24.70 | 24.20 | 24.63 | 27,674 | +0.34(+1.42%) |
Sep 10, 2010 | 24.27 | 24.34 | 24.16 | 24.28 | 33,391 | -0.27(-1.08%) |
Sep 09, 2010 | 24.77 | 24.84 | 23.98 | 24.55 | 87,208 | -0.65(-2.56%) |
Sep 08, 2010 | 25.26 | 25.36 | 25.04 | 25.19 | 80,393 | -0.32(-1.26%) |
Sep 07, 2010 | 25.25 | 25.54 | 25.21 | 25.51 | 36,653 | +0.73(+2.94%) |
Sep 03, 2010 | 24.60 | 24.91 | 24.57 | 24.78 | 67,725 | -0.55(-2.16%) |
Sep 02, 2010 | 25.45 | 25.45 | 25.26 | 25.33 | 132,701 | -0.37(-1.45%) |
Sep 01, 2010 | 25.99 | 26.04 | 25.27 | 25.70 | 505,290 | -0.70(-2.64%) |
Aug 31, 2010 | 26.36 | 26.40 | 26.16 | 26.40 | 62,177 | +0.43(+1.65%) |
Aug 30, 2010 | 25.57 | 26.01 | 25.56 | 25.97 | 71,765 | +0.75(+2.95%) |
Aug 27, 2010 | 25.23 | 26.27 | 25.13 | 25.23 | 252,508 | -1.11(-4.23%) |
Aug 26, 2010 | 25.98 | 26.34 | 25.90 | 26.34 | 69,229 | +0.38(+1.47%) |
Aug 25, 2010 | 26.54 | 26.72 | 25.88 | 25.96 | 69,600 | -0.29(-1.09%) |
Aug 24, 2010 | 26.05 | 26.37 | 25.96 | 26.25 | 72,219 | +0.61(+2.37%) |
Aug 23, 2010 | 25.45 | 25.64 | 25.36 | 25.64 | 49,702 | +0.13(+0.50%) |
Aug 20, 2010 | 25.75 | 25.82 | 25.47 | 25.51 | 103,395 | -0.26(-1.00%) |
Aug 19, 2010 | 25.32 | 25.85 | 25.32 | 25.77 | 44,088 | +0.40(+1.59%) |
Aug 18, 2010 | 25.63 | 25.70 | 25.32 | 25.36 | 93,654 | -0.04(-0.16%) |
Aug 17, 2010 | 25.56 | 25.59 | 25.24 | 25.40 | 68,225 | -0.34(-1.34%) |
Aug 16, 2010 | 25.69 | 25.80 | 25.55 | 25.75 | 55,762 | +0.65(+2.57%) |
Aug 13, 2010 | 24.88 | 25.11 | 24.84 | 25.10 | 74,411 | +0.42(+1.70%) |
Aug 12, 2010 | 24.93 | 24.97 | 24.66 | 24.68 | 56,473 | -0.20(-0.80%) |
Aug 11, 2010 | 24.69 | 24.90 | 24.69 | 24.88 | 62,803 | +0.44(+1.80%) |
Aug 10, 2010 | 24.06 | 24.45 | 23.96 | 24.44 | 45,468 | +0.41(+1.72%) |
Aug 09, 2010 | 23.99 | 24.07 | 23.96 | 24.03 | 28,832 | -0.02(-0.10%) |
Aug 06, 2010 | 24.05 | 24.07 | 23.79 | 24.05 | 62,821 | +0.50(+2.14%) |
Aug 05, 2010 | 23.52 | 23.57 | 23.52 | 23.55 | 1,766 | +0.25(+1.09%) |
Aug 04, 2010 | 23.47 | 23.47 | 23.27 | 23.29 | 7,064 | -0.23(-0.98%) |
Aug 03, 2010 | 23.44 | 23.60 | 23.44 | 23.52 | 15,922 | +0.33(+1.42%) |
Aug 02, 2010 | 23.31 | 23.37 | 23.18 | 23.20 | 754,201 | -0.34(-1.45%) |
Jul 30, 2010 | 23.54 | 23.57 | 23.30 | 23.54 | 27,262 | +0.48(+2.06%) |
Jul 29, 2010 | 22.88 | 23.20 | 22.88 | 23.06 | 19,671 | +0.10(+0.43%) |
Jul 28, 2010 | 22.68 | 22.96 | 22.67 | 22.96 | 11,731 | +0.23(+1.03%) |
Jul 27, 2010 | 22.79 | 22.79 | 22.68 | 22.73 | 7,331 | -0.24(-1.04%) |
Jul 26, 2010 | 22.93 | 22.97 | 22.84 | 22.97 | 5,386 | -0.03(-0.12%) |
Jul 23, 2010 | 23.32 | 23.32 | 22.98 | 22.99 | 21,351 | -0.37(-1.58%) |
Jul 22, 2010 | 23.46 | 23.46 | 23.27 | 23.36 | 34,857 | -0.37(-1.57%) |
Jul 21, 2010 | 23.35 | 23.79 | 23.31 | 23.73 | 18,369 | +0.50(+2.17%) |
Jul 20, 2010 | 23.42 | 23.53 | 23.23 | 23.23 | 11,237 | +0.08(+0.36%) |
Jul 19, 2010 | 23.30 | 23.35 | 23.11 | 23.15 | 13,169 | -0.21(-0.88%) |
Jul 16, 2010 | 23.35 | 23.37 | 23.08 | 23.35 | 38,583 | +0.34(+1.46%) |
Jul 15, 2010 | 22.94 | 23.14 | 22.94 | 23.02 | 23,672 | +0.34(+1.50%) |
Jul 14, 2010 | 22.55 | 22.72 | 22.37 | 22.68 | 25,582 | +0.39(+1.76%) |
Jul 13, 2010 | 22.49 | 22.78 | 22.24 | 22.28 | 19,451 | -0.33(-1.47%) |
Jul 12, 2010 | 22.70 | 22.85 | 22.59 | 22.62 | 12,715 | +0.03(+0.12%) |
Jul 09, 2010 | 22.59 | 22.66 | 22.58 | 22.59 | 18,828 | -0.19(-0.83%) |
Jul 08, 2010 | 22.72 | 22.81 | 22.64 | 22.78 | 13,770 | -0.21(-0.91%) |
Jul 07, 2010 | 23.30 | 23.30 | 22.98 | 22.99 | 10,021 | -0.31(-1.33%) |
Jul 06, 2010 | 23.00 | 23.34 | 22.96 | 23.30 | 30,651 | +0.31(+1.33%) |
Jul 02, 2010 | 22.99 | 23.19 | 22.99 | 22.99 | 47,734 | -0.21(-0.89%) |