Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.66 | 23.88 | 23.66 | 23.81 | 39,116 | +0.07(+0.28%) |
Sep 29, 2010 | 23.78 | 24.14 | 23.64 | 23.75 | 45,867 | -0.03(-0.14%) |
Sep 28, 2010 | 23.87 | 23.95 | 23.45 | 23.78 | 62,420 | +0.04(+0.16%) |
Sep 27, 2010 | 23.84 | 24.03 | 23.63 | 23.74 | 52,014 | -0.21(-0.87%) |
Sep 24, 2010 | 24.19 | 24.33 | 23.87 | 23.95 | 43,398 | -0.03(-0.14%) |
Sep 23, 2010 | 23.97 | 24.01 | 23.50 | 23.98 | 69,047 | +0.18(+0.74%) |
Sep 22, 2010 | 23.27 | 23.87 | 23.25 | 23.81 | 114,965 | +0.56(+2.41%) |
Sep 21, 2010 | 22.94 | 23.74 | 22.91 | 23.25 | 228,543 | +0.46(+2.00%) |
Sep 20, 2010 | 22.63 | 22.94 | 22.56 | 22.79 | 37,501 | +0.35(+1.57%) |
Sep 17, 2010 | 22.13 | 22.67 | 21.69 | 22.44 | 43,549 | -0.07(-0.29%) |
Sep 15, 2010 | 22.24 | 22.59 | 22.05 | 22.50 | 72,531 | +0.27(+1.21%) |
Sep 14, 2010 | 22.34 | 22.41 | 22.05 | 22.24 | 35,421 | -0.01(-0.05%) |
Sep 13, 2010 | 21.52 | 22.25 | 21.28 | 22.25 | 101,207 | +0.93(+4.38%) |
Sep 10, 2010 | 21.23 | 21.42 | 21.10 | 21.31 | 199,264 | +0.14(+0.65%) |
Sep 09, 2010 | 21.12 | 21.89 | 20.92 | 21.18 | 306,454 | +0.10(+0.47%) |
Sep 08, 2010 | 20.96 | 21.22 | 20.87 | 21.08 | 230,086 | +0.15(+0.74%) |
Sep 07, 2010 | 20.96 | 21.02 | 20.76 | 20.92 | 53,087 | -0.06(-0.26%) |
Sep 03, 2010 | 21.02 | 21.15 | 20.88 | 20.98 | 84,191 | +0.10(+0.47%) |
Sep 02, 2010 | 21.08 | 21.27 | 20.88 | 20.88 | 105,369 | -0.25(-1.20%) |
Sep 01, 2010 | 21.24 | 21.39 | 20.97 | 21.13 | 86,532 | -0.04(-0.18%) |
Aug 31, 2010 | 20.92 | 21.54 | 20.57 | 21.17 | 248,237 | +0.13(+0.63%) |
Aug 30, 2010 | 21.80 | 22.21 | 20.87 | 21.04 | 225,182 | -0.65(-3.01%) |
Aug 27, 2010 | 21.14 | 21.79 | 21.04 | 21.69 | 59,156 | +0.62(+2.92%) |
Aug 26, 2010 | 21.15 | 21.15 | 21.01 | 21.08 | 45,455 | -0.03(-0.13%) |
Aug 25, 2010 | 21.10 | 21.15 | 20.49 | 21.10 | 72,362 | +0.02(+0.08%) |
Aug 24, 2010 | 20.91 | 21.15 | 20.87 | 21.09 | 82,194 | -0.01(-0.03%) |
Aug 23, 2010 | 20.99 | 21.09 | 20.85 | 21.09 | 66,400 | +0.14(+0.68%) |
Aug 20, 2010 | 21.10 | 21.10 | 20.75 | 20.95 | 20,072 | -0.04(-0.21%) |
Aug 19, 2010 | 21.31 | 21.31 | 20.98 | 20.99 | 41,224 | +0.16(+0.76%) |
Aug 18, 2010 | 20.81 | 21.09 | 20.81 | 20.84 | 22,688 | -0.09(-0.42%) |
Aug 17, 2010 | 20.87 | 21.07 | 20.72 | 20.92 | 33,718 | +0.05(+0.24%) |
Aug 16, 2010 | 20.84 | 21.22 | 20.32 | 20.87 | 49,615 | +0.12(+0.58%) |
Aug 13, 2010 | 19.84 | 20.77 | 19.74 | 20.75 | 65,053 | +0.84(+4.19%) |
Aug 12, 2010 | 19.75 | 20.25 | 19.50 | 19.92 | 120,892 | +0.11(+0.55%) |
Aug 11, 2010 | 20.60 | 20.81 | 19.67 | 19.81 | 138,693 | -0.80(-3.87%) |
Aug 10, 2010 | 20.91 | 20.97 | 20.41 | 20.60 | 43,234 | -0.34(-1.62%) |
Aug 09, 2010 | 21.18 | 21.41 | 20.90 | 20.94 | 153,909 | -0.02(-0.08%) |
Aug 06, 2010 | 20.91 | 21.11 | 20.61 | 20.96 | 618,839 | +0.04(+0.21%) |
Aug 05, 2010 | 20.92 | 21.01 | 20.84 | 20.92 | 30,250 | -0.04(-0.21%) |
Aug 04, 2010 | 21.13 | 21.25 | 20.75 | 20.96 | 82,163 | -0.08(-0.36%) |
Aug 03, 2010 | 21.33 | 21.60 | 20.81 | 21.04 | 64,506 | -0.11(-0.54%) |
Aug 02, 2010 | 21.34 | 21.59 | 21.04 | 21.15 | 52,717 | +0.43(+2.07%) |
Jul 30, 2010 | 20.61 | 20.97 | 20.61 | 20.72 | 44,325 | +0.10(+0.50%) |
Jul 29, 2010 | 20.81 | 21.05 | 20.62 | 20.62 | 130,482 | +0.02(+0.08%) |
Jul 28, 2010 | 20.41 | 21.05 | 20.06 | 20.60 | 65,649 | +0.61(+3.07%) |
Jul 27, 2010 | 20.26 | 21.18 | 19.93 | 19.99 | 200,569 | +0.31(+1.60%) |
Jul 26, 2010 | 19.20 | 19.98 | 19.20 | 19.67 | 141,254 | +0.47(+2.46%) |
Jul 23, 2010 | 19.04 | 19.35 | 18.52 | 19.20 | 72,848 | +0.10(+0.54%) |
Jul 22, 2010 | 19.36 | 19.36 | 18.88 | 19.10 | 232,860 | -0.20(-1.01%) |
Jul 21, 2010 | 19.29 | 19.32 | 18.54 | 19.29 | 140,157 | +0.05(+0.28%) |
Jul 20, 2010 | 19.22 | 19.36 | 19.05 | 19.24 | 83,767 | -0.08(-0.42%) |
Jul 19, 2010 | 19.23 | 19.37 | 18.82 | 19.32 | 54,068 | +0.21(+1.10%) |
Jul 16, 2010 | 19.02 | 19.32 | 18.74 | 19.11 | 48,858 | +0.04(+0.24%) |
Jul 15, 2010 | 19.03 | 19.08 | 18.74 | 19.07 | 57,285 | -0.08(-0.40%) |
Jul 14, 2010 | 19.03 | 19.16 | 18.90 | 19.14 | 85,518 | +0.15(+0.77%) |
Jul 13, 2010 | 19.15 | 19.15 | 18.88 | 19.00 | 31,179 | +0.02(+0.11%) |
Jul 12, 2010 | 18.85 | 19.07 | 18.85 | 18.97 | 52,877 | -0.01(-0.04%) |
Jul 09, 2010 | 19.00 | 19.12 | 18.92 | 18.98 | 144,810 | -0.02(-0.10%) |
Jul 08, 2010 | 19.12 | 19.12 | 18.88 | 19.00 | 80,882 | +0.02(+0.09%) |
Jul 07, 2010 | 18.96 | 19.08 | 18.95 | 18.99 | 43,556 | +0.01(+0.03%) |
Jul 06, 2010 | 18.68 | 19.09 | 18.67 | 18.98 | 45,252 | +0.45(+2.43%) |
Jul 02, 2010 | 18.56 | 18.98 | 18.48 | 18.53 | 37,266 | +0.05(+0.26%) |