Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.96 | 26.10 | 25.09 | 25.85 | 65,116 | -0.01(-0.03%) |
Sep 29, 2010 | 25.12 | 25.90 | 24.84 | 25.86 | 55,139 | +0.57(+2.25%) |
Sep 28, 2010 | 25.04 | 25.31 | 24.28 | 25.29 | 35,007 | +0.29(+1.15%) |
Sep 27, 2010 | 24.73 | 25.16 | 24.42 | 25.00 | 92,385 | +0.21(+0.87%) |
Sep 24, 2010 | 23.77 | 24.79 | 23.77 | 24.79 | 49,100 | +1.52(+6.52%) |
Sep 23, 2010 | 23.43 | 23.48 | 22.90 | 23.27 | 142,196 | -0.47(-2.00%) |
Sep 22, 2010 | 23.14 | 23.76 | 22.94 | 23.74 | 44,615 | +0.51(+2.20%) |
Sep 21, 2010 | 23.52 | 23.60 | 22.92 | 23.23 | 36,143 | -0.29(-1.23%) |
Sep 20, 2010 | 22.87 | 23.54 | 22.43 | 23.52 | 76,121 | +0.67(+2.92%) |
Sep 17, 2010 | 23.04 | 23.04 | 22.37 | 22.85 | 68,668 | -0.67(-2.83%) |
Sep 15, 2010 | 23.57 | 23.74 | 23.14 | 23.52 | 35,296 | -0.13(-0.53%) |
Sep 14, 2010 | 23.29 | 23.77 | 23.08 | 23.65 | 53,332 | +0.17(+0.73%) |
Sep 13, 2010 | 22.54 | 23.65 | 22.32 | 23.48 | 38,176 | +1.19(+5.35%) |
Sep 10, 2010 | 22.59 | 22.94 | 21.91 | 22.28 | 36,531 | -0.26(-1.15%) |
Sep 09, 2010 | 23.59 | 23.59 | 22.31 | 22.54 | 27,324 | -0.61(-2.62%) |
Sep 08, 2010 | 22.89 | 23.44 | 22.71 | 23.15 | 32,618 | +0.41(+1.82%) |
Sep 07, 2010 | 23.05 | 23.09 | 22.62 | 22.74 | 62,705 | -0.38(-1.63%) |
Sep 03, 2010 | 23.41 | 23.41 | 22.85 | 23.11 | 63,624 | +0.16(+0.71%) |
Sep 02, 2010 | 22.77 | 23.40 | 22.43 | 22.95 | 64,019 | +0.23(+1.01%) |
Sep 01, 2010 | 22.20 | 22.77 | 21.85 | 22.72 | 101,297 | +1.04(+4.82%) |
Aug 31, 2010 | 22.00 | 22.34 | 21.45 | 21.68 | 65,795 | -0.29(-1.31%) |
Aug 30, 2010 | 22.08 | 22.28 | 21.68 | 21.97 | 87,081 | -0.18(-0.80%) |
Aug 27, 2010 | 21.28 | 22.26 | 20.78 | 22.14 | 83,989 | +1.29(+6.21%) |
Aug 26, 2010 | 21.72 | 21.93 | 20.66 | 20.85 | 63,736 | -0.76(-3.54%) |
Aug 25, 2010 | 20.82 | 21.70 | 20.56 | 21.61 | 79,216 | +0.52(+2.48%) |
Aug 24, 2010 | 21.49 | 21.68 | 21.06 | 21.09 | 103,832 | -0.61(-2.81%) |
Aug 23, 2010 | 23.02 | 23.20 | 21.69 | 21.70 | 115,297 | -1.18(-5.14%) |
Aug 20, 2010 | 22.45 | 22.96 | 22.45 | 22.88 | 98,905 | +0.28(+1.24%) |
Aug 19, 2010 | 24.17 | 24.19 | 22.59 | 22.60 | 138,142 | -1.63(-6.71%) |
Aug 18, 2010 | 23.68 | 24.25 | 23.24 | 24.23 | 172,036 | +0.60(+2.55%) |
Aug 17, 2010 | 22.71 | 23.88 | 22.71 | 23.62 | 87,246 | +1.28(+5.73%) |
Aug 16, 2010 | 21.54 | 22.64 | 21.28 | 22.34 | 84,770 | +0.76(+3.54%) |
Aug 13, 2010 | 21.02 | 21.75 | 20.61 | 21.58 | 120,777 | +0.40(+1.87%) |
Aug 12, 2010 | 21.61 | 22.32 | 20.95 | 21.18 | 135,180 | -1.03(-4.64%) |
Aug 11, 2010 | 23.74 | 23.75 | 22.03 | 22.21 | 154,466 | -2.27(-9.28%) |
Aug 10, 2010 | 25.01 | 25.01 | 23.95 | 24.48 | 110,116 | -1.03(-4.04%) |
Aug 09, 2010 | 25.60 | 25.99 | 25.20 | 25.51 | 128,436 | +0.24(+0.93%) |
Aug 06, 2010 | 24.41 | 25.34 | 24.34 | 25.28 | 120,319 | +0.43(+1.75%) |
Aug 05, 2010 | 25.34 | 25.51 | 24.81 | 24.84 | 72,045 | -0.83(-3.24%) |
Aug 04, 2010 | 25.31 | 25.77 | 24.98 | 25.67 | 121,754 | +0.63(+2.50%) |
Aug 03, 2010 | 25.57 | 26.03 | 24.92 | 25.05 | 90,625 | -0.71(-2.77%) |
Aug 02, 2010 | 25.33 | 25.97 | 25.01 | 25.76 | 53,394 | +1.01(+4.07%) |
Jul 30, 2010 | 24.38 | 25.34 | 24.38 | 24.75 | 38,980 | -0.21(-0.85%) |
Jul 29, 2010 | 24.89 | 25.23 | 23.68 | 24.97 | 86,616 | +0.30(+1.22%) |
Jul 28, 2010 | 24.78 | 25.03 | 24.05 | 24.67 | 64,629 | -0.12(-0.47%) |
Jul 27, 2010 | 24.96 | 25.24 | 24.51 | 24.78 | 87,046 | +0.08(+0.33%) |
Jul 26, 2010 | 24.27 | 24.76 | 23.98 | 24.70 | 83,347 | +0.43(+1.76%) |
Jul 23, 2010 | 23.73 | 24.70 | 23.73 | 24.28 | 134,313 | +0.32(+1.32%) |
Jul 22, 2010 | 22.74 | 24.32 | 22.42 | 23.96 | 202,097 | +1.73(+7.77%) |
Jul 21, 2010 | 22.77 | 23.13 | 22.15 | 22.23 | 69,388 | -0.34(-1.50%) |
Jul 20, 2010 | 21.33 | 22.71 | 21.31 | 22.57 | 107,935 | +0.83(+3.82%) |
Jul 19, 2010 | 20.64 | 22.08 | 20.64 | 21.74 | 240,888 | +1.40(+6.91%) |
Jul 16, 2010 | 21.20 | 21.20 | 20.28 | 20.33 | 107,764 | -1.13(-5.24%) |
Jul 15, 2010 | 21.71 | 21.98 | 20.82 | 21.46 | 156,774 | -0.15(-0.71%) |
Jul 14, 2010 | 21.56 | 21.93 | 21.40 | 21.61 | 111,142 | +0.00(+0.00%) |
Jul 13, 2010 | 21.83 | 22.35 | 21.59 | 21.61 | 206,837 | +0.24(+1.14%) |
Jul 12, 2010 | 22.41 | 22.56 | 21.33 | 21.37 | 51,373 | -1.15(-5.13%) |
Jul 09, 2010 | 21.69 | 22.54 | 21.69 | 22.53 | 39,059 | +0.71(+3.27%) |
Jul 08, 2010 | 21.35 | 21.87 | 21.12 | 21.81 | 39,431 | +0.82(+3.89%) |
Jul 07, 2010 | 20.92 | 21.31 | 20.68 | 21.00 | 171,211 | +0.13(+0.63%) |
Jul 06, 2010 | 21.56 | 21.82 | 20.80 | 20.86 | 192,716 | -0.35(-1.63%) |
Jul 02, 2010 | 22.00 | 22.82 | 21.19 | 21.21 | 71,641 | -0.65(-2.96%) |