Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.02 | 23.02 | 22.44 | 22.57 | 111,781 | -0.23(-0.99%) |
Sep 29, 2010 | 22.66 | 22.94 | 22.55 | 22.80 | 102,676 | +0.00(+0.00%) |
Sep 28, 2010 | 22.56 | 22.88 | 22.32 | 22.80 | 183,225 | +0.24(+1.08%) |
Sep 27, 2010 | 22.77 | 22.77 | 22.37 | 22.56 | 82,203 | -0.15(-0.65%) |
Sep 24, 2010 | 22.36 | 22.70 | 22.26 | 22.70 | 132,480 | +0.69(+3.16%) |
Sep 23, 2010 | 22.68 | 22.82 | 21.95 | 22.01 | 201,824 | -0.85(-3.72%) |
Sep 22, 2010 | 23.08 | 23.36 | 22.76 | 22.86 | 190,537 | -0.38(-1.64%) |
Sep 21, 2010 | 23.28 | 23.55 | 23.20 | 23.24 | 424,572 | +0.01(+0.04%) |
Sep 20, 2010 | 23.08 | 23.66 | 22.93 | 23.23 | 200,316 | +0.17(+0.72%) |
Sep 17, 2010 | 23.02 | 23.28 | 22.41 | 23.07 | 390,454 | +0.11(+0.49%) |
Sep 15, 2010 | 22.83 | 23.08 | 22.66 | 22.95 | 65,074 | +0.09(+0.38%) |
Sep 14, 2010 | 23.04 | 23.09 | 22.76 | 22.87 | 104,519 | -0.17(-0.74%) |
Sep 13, 2010 | 22.69 | 23.25 | 22.43 | 23.04 | 265,561 | +0.61(+2.74%) |
Sep 10, 2010 | 22.25 | 22.55 | 22.22 | 22.43 | 129,075 | +0.19(+0.86%) |
Sep 09, 2010 | 22.32 | 22.46 | 22.12 | 22.23 | 120,194 | +0.14(+0.63%) |
Sep 08, 2010 | 21.74 | 22.23 | 21.74 | 22.10 | 65,898 | +0.38(+1.76%) |
Sep 07, 2010 | 22.13 | 22.29 | 21.59 | 21.71 | 117,713 | -0.45(-2.04%) |
Sep 03, 2010 | 22.03 | 22.28 | 21.91 | 22.16 | 83,029 | +0.37(+1.71%) |
Sep 02, 2010 | 21.47 | 21.90 | 21.22 | 21.79 | 146,776 | +0.23(+1.05%) |
Sep 01, 2010 | 21.04 | 21.57 | 20.66 | 21.57 | 267,409 | +0.94(+4.55%) |
Aug 31, 2010 | 21.31 | 21.44 | 20.47 | 20.63 | 203,698 | -0.76(-3.57%) |
Aug 30, 2010 | 21.95 | 22.30 | 21.38 | 21.39 | 90,162 | -0.72(-3.26%) |
Aug 27, 2010 | 21.81 | 22.14 | 21.27 | 22.11 | 156,547 | +0.62(+2.87%) |
Aug 26, 2010 | 21.64 | 21.94 | 20.52 | 21.50 | 87,789 | -0.12(-0.56%) |
Aug 25, 2010 | 21.34 | 21.67 | 20.88 | 21.62 | 125,523 | +0.10(+0.44%) |
Aug 24, 2010 | 21.70 | 21.73 | 21.07 | 21.52 | 148,971 | -0.42(-1.90%) |
Aug 23, 2010 | 22.62 | 22.82 | 19.44 | 21.94 | 83,101 | -0.54(-2.39%) |
Aug 20, 2010 | 22.47 | 22.57 | 21.98 | 22.48 | 90,097 | -0.13(-0.57%) |
Aug 19, 2010 | 23.29 | 23.41 | 22.33 | 22.61 | 113,068 | -0.84(-3.58%) |
Aug 18, 2010 | 23.65 | 23.79 | 23.20 | 23.45 | 59,573 | -0.27(-1.13%) |
Aug 17, 2010 | 23.04 | 24.17 | 22.99 | 23.72 | 158,564 | +0.87(+3.79%) |
Aug 16, 2010 | 22.62 | 22.95 | 22.56 | 22.85 | 211,509 | +0.12(+0.53%) |
Aug 13, 2010 | 23.53 | 23.53 | 22.72 | 22.73 | 169,916 | -0.65(-2.78%) |
Aug 12, 2010 | 23.19 | 23.41 | 22.77 | 23.38 | 110,556 | -0.02(-0.07%) |
Aug 11, 2010 | 23.47 | 23.57 | 23.33 | 23.40 | 215,781 | -0.61(-2.56%) |
Aug 10, 2010 | 24.22 | 24.29 | 23.78 | 24.01 | 160,696 | -0.57(-2.32%) |
Aug 09, 2010 | 24.61 | 24.65 | 24.31 | 24.58 | 110,283 | +0.19(+0.78%) |
Aug 06, 2010 | 24.58 | 24.87 | 23.93 | 24.39 | 156,277 | -0.56(-2.26%) |
Aug 05, 2010 | 24.94 | 25.20 | 24.74 | 24.95 | 125,155 | -0.22(-0.86%) |
Aug 04, 2010 | 24.83 | 25.27 | 24.83 | 25.17 | 81,749 | +0.41(+1.64%) |
Aug 03, 2010 | 24.93 | 25.21 | 24.56 | 24.76 | 93,030 | -0.29(-1.17%) |
Aug 02, 2010 | 25.54 | 25.62 | 24.76 | 25.06 | 143,319 | -0.09(-0.34%) |
Jul 30, 2010 | 24.62 | 25.48 | 24.62 | 25.14 | 112,780 | +0.11(+0.45%) |
Jul 29, 2010 | 25.27 | 25.50 | 24.60 | 25.03 | 171,354 | -0.08(-0.31%) |
Jul 28, 2010 | 25.27 | 25.67 | 24.94 | 25.11 | 187,800 | -0.26(-1.02%) |
Jul 27, 2010 | 25.59 | 25.90 | 25.21 | 25.37 | 158,942 | -0.10(-0.41%) |
Jul 26, 2010 | 25.11 | 25.66 | 25.01 | 25.47 | 392,567 | +0.40(+1.59%) |
Jul 23, 2010 | 24.95 | 25.56 | 24.42 | 25.07 | 444,758 | -0.47(-1.83%) |
Jul 22, 2010 | 24.93 | 25.60 | 24.55 | 25.54 | 173,320 | +1.04(+4.24%) |
Jul 21, 2010 | 25.40 | 25.40 | 24.34 | 24.50 | 118,197 | -0.79(-3.12%) |
Jul 20, 2010 | 24.45 | 25.32 | 24.34 | 25.29 | 103,058 | +0.55(+2.24%) |
Jul 19, 2010 | 24.68 | 24.93 | 24.24 | 24.74 | 180,638 | +0.10(+0.42%) |
Jul 16, 2010 | 24.56 | 24.86 | 24.46 | 24.63 | 211,395 | -0.19(-0.77%) |
Jul 15, 2010 | 25.06 | 25.06 | 24.41 | 24.82 | 117,163 | -0.28(-1.10%) |
Jul 14, 2010 | 24.83 | 25.47 | 24.75 | 25.10 | 296,207 | +0.23(+0.94%) |
Jul 13, 2010 | 24.43 | 24.94 | 24.29 | 24.87 | 217,130 | +0.72(+2.98%) |
Jul 12, 2010 | 24.29 | 24.69 | 23.90 | 24.15 | 98,651 | -0.26(-1.06%) |
Jul 09, 2010 | 24.03 | 24.43 | 23.95 | 24.41 | 130,168 | +0.33(+1.37%) |
Jul 08, 2010 | 24.07 | 24.29 | 23.85 | 24.08 | 169,813 | +0.24(+1.02%) |
Jul 07, 2010 | 23.14 | 23.87 | 23.14 | 23.84 | 111,776 | +0.85(+3.69%) |
Jul 06, 2010 | 23.90 | 24.04 | 22.91 | 22.99 | 169,907 | -0.51(-2.17%) |
Jul 02, 2010 | 23.98 | 23.98 | 23.08 | 23.50 | 150,789 | -0.33(-1.38%) |