Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.16 | 26.19 | 25.76 | 25.99 | 31,365 | -0.60(-2.26%) |
Sep 29, 2010 | 26.56 | 26.65 | 26.34 | 26.59 | 49,553 | -0.15(-0.57%) |
Sep 28, 2010 | 26.59 | 26.80 | 26.37 | 26.75 | 55,935 | +0.32(+1.22%) |
Sep 27, 2010 | 26.45 | 26.68 | 26.42 | 26.42 | 49,939 | +0.85(+3.33%) |
Sep 24, 2010 | 25.29 | 25.57 | 25.29 | 25.57 | 73,572 | +0.78(+3.14%) |
Sep 23, 2010 | 24.81 | 25.08 | 24.77 | 24.79 | 26,799 | -0.26(-1.04%) |
Sep 22, 2010 | 25.08 | 25.26 | 24.89 | 25.05 | 21,623 | +0.19(+0.76%) |
Sep 21, 2010 | 24.88 | 25.01 | 24.77 | 24.87 | 90,668 | +0.73(+3.01%) |
Sep 20, 2010 | 23.92 | 24.14 | 23.75 | 24.14 | 36,029 | +0.81(+3.45%) |
Sep 17, 2010 | 23.33 | 23.48 | 23.26 | 23.33 | 31,057 | -0.84(-3.48%) |
Sep 15, 2010 | 23.85 | 24.19 | 23.84 | 24.18 | 26,362 | +0.92(+3.97%) |
Sep 14, 2010 | 23.00 | 23.40 | 23.00 | 23.25 | 29,888 | +0.44(+1.92%) |
Sep 13, 2010 | 22.81 | 22.90 | 22.68 | 22.81 | 15,949 | +0.37(+1.64%) |
Sep 10, 2010 | 22.47 | 22.53 | 22.33 | 22.45 | 10,047 | -0.33(-1.45%) |
Sep 09, 2010 | 22.68 | 22.84 | 22.63 | 22.78 | 35,798 | +0.58(+2.62%) |
Sep 08, 2010 | 21.92 | 22.20 | 21.92 | 22.20 | 19,417 | +0.43(+1.98%) |
Sep 07, 2010 | 22.16 | 22.16 | 21.76 | 21.77 | 26,947 | -0.67(-2.99%) |
Sep 03, 2010 | 22.71 | 22.71 | 22.24 | 22.44 | 26,556 | +0.37(+1.66%) |
Sep 02, 2010 | 22.04 | 22.13 | 21.88 | 22.07 | 15,343 | -0.12(-0.52%) |
Sep 01, 2010 | 18.55 | 22.19 | 18.55 | 22.19 | 64,066 | +1.19(+5.67%) |
Aug 31, 2010 | 21.00 | 21.21 | 20.91 | 21.00 | 111 | +0.53(+2.58%) |
Aug 30, 2010 | 20.76 | 20.84 | 20.43 | 20.47 | 18,755 | -0.60(-2.85%) |
Aug 27, 2010 | 21.07 | 21.07 | 20.51 | 21.07 | 32,935 | +0.68(+3.34%) |
Aug 26, 2010 | 20.76 | 20.89 | 20.39 | 20.39 | 17,973 | -0.59(-2.82%) |
Aug 25, 2010 | 20.95 | 21.03 | 20.69 | 20.98 | 15,602 | +0.00(+0.00%) |
Aug 24, 2010 | 21.02 | 21.25 | 20.90 | 20.98 | 27,473 | -0.35(-1.64%) |
Aug 23, 2010 | 21.81 | 21.81 | 21.32 | 21.33 | 15,537 | -0.56(-2.58%) |
Aug 20, 2010 | 21.68 | 21.92 | 21.65 | 21.89 | 34,358 | +0.61(+2.86%) |
Aug 19, 2010 | 21.83 | 21.87 | 21.19 | 21.28 | 46,532 | -0.88(-3.96%) |
Aug 18, 2010 | 22.13 | 22.21 | 21.90 | 22.16 | 24,862 | -0.04(-0.20%) |
Aug 17, 2010 | 22.09 | 22.21 | 21.68 | 22.21 | 75,740 | +0.54(+2.48%) |
Aug 16, 2010 | 21.89 | 22.04 | 21.67 | 21.67 | 27,296 | -0.23(-1.06%) |
Aug 13, 2010 | 21.90 | 21.91 | 21.65 | 21.90 | 21,867 | +1.37(+6.68%) |
Aug 12, 2010 | 20.48 | 20.81 | 20.42 | 20.53 | 27,926 | -0.25(-1.21%) |
Aug 11, 2010 | 21.07 | 21.10 | 20.78 | 20.78 | 50,968 | -1.45(-6.53%) |
Aug 10, 2010 | 22.42 | 22.42 | 22.11 | 22.23 | 34,325 | -0.69(-3.01%) |
Aug 09, 2010 | 22.73 | 22.97 | 22.73 | 22.92 | 15,551 | +0.29(+1.27%) |
Aug 06, 2010 | 22.64 | 22.68 | 22.18 | 22.64 | 32,656 | -0.03(-0.12%) |
Aug 05, 2010 | 22.54 | 22.67 | 22.38 | 22.66 | 19,033 | +0.13(+0.56%) |
Aug 04, 2010 | 22.28 | 22.61 | 22.28 | 22.54 | 36,517 | +0.90(+4.18%) |
Aug 03, 2010 | 21.73 | 21.77 | 21.45 | 21.63 | 35,066 | -0.72(-3.21%) |
Aug 02, 2010 | 22.08 | 22.36 | 21.95 | 22.35 | 27,991 | +0.55(+2.51%) |
Jul 30, 2010 | 21.80 | 21.82 | 21.42 | 21.80 | 13,135 | +0.21(+1.00%) |
Jul 29, 2010 | 21.67 | 21.87 | 21.37 | 21.59 | 50,285 | +0.53(+2.51%) |
Jul 28, 2010 | 20.87 | 21.10 | 20.75 | 21.06 | 23,086 | +0.56(+2.75%) |
Jul 27, 2010 | 20.67 | 20.67 | 20.31 | 20.49 | 17,272 | -0.33(-1.59%) |
Jul 26, 2010 | 20.61 | 20.90 | 20.51 | 20.83 | 23,137 | +0.04(+0.17%) |
Jul 23, 2010 | 20.59 | 20.82 | 20.38 | 20.79 | 29,432 | -0.27(-1.28%) |
Jul 22, 2010 | 20.69 | 21.10 | 20.69 | 21.06 | 40,013 | +0.70(+3.43%) |
Jul 21, 2010 | 20.18 | 20.70 | 20.18 | 20.36 | 29,903 | +0.36(+1.79%) |
Jul 20, 2010 | 19.42 | 20.08 | 19.42 | 20.00 | 29,693 | +0.67(+3.48%) |
Jul 19, 2010 | 19.21 | 19.51 | 19.05 | 19.33 | 41,603 | +0.52(+2.76%) |
Jul 16, 2010 | 18.81 | 19.28 | 18.66 | 18.81 | 50,103 | +0.00(+0.00%) |
Jul 15, 2010 | 19.05 | 19.50 | 18.77 | 18.81 | 67,340 | -0.47(-2.42%) |
Jul 14, 2010 | 19.26 | 19.45 | 19.16 | 19.28 | 17,367 | -0.60(-3.02%) |
Jul 13, 2010 | 19.62 | 19.88 | 19.62 | 19.88 | 12,565 | +0.66(+3.45%) |
Jul 12, 2010 | 19.28 | 19.43 | 19.13 | 19.21 | 16,239 | +0.13(+0.66%) |
Jul 09, 2010 | 19.09 | 19.25 | 18.80 | 19.09 | 42,676 | +0.34(+1.82%) |
Jul 08, 2010 | 18.58 | 18.76 | 18.45 | 18.75 | 18,525 | +0.38(+2.05%) |
Jul 07, 2010 | 17.87 | 18.52 | 17.82 | 18.37 | 37,578 | +0.47(+2.65%) |
Jul 06, 2010 | 18.16 | 18.39 | 17.82 | 17.90 | 41,484 | -0.12(-0.65%) |
Jul 02, 2010 | 18.01 | 18.25 | 17.92 | 18.01 | 23,361 | -0.56(-3.04%) |