Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.91 | 23.09 | 21.91 | 22.60 | 183,019 | -0.14(-0.62%) |
Sep 29, 2010 | 22.56 | 23.15 | 22.48 | 22.74 | 81,767 | +0.07(+0.29%) |
Sep 28, 2010 | 22.07 | 22.81 | 21.61 | 22.67 | 266,343 | +0.57(+2.58%) |
Sep 27, 2010 | 22.73 | 22.73 | 22.06 | 22.10 | 100,197 | -0.65(-2.87%) |
Sep 24, 2010 | 22.35 | 22.85 | 22.25 | 22.76 | 101,059 | +0.64(+2.91%) |
Sep 23, 2010 | 22.02 | 22.29 | 21.82 | 22.11 | 326,613 | -0.07(-0.34%) |
Sep 22, 2010 | 21.96 | 22.46 | 21.55 | 22.19 | 356,624 | +0.12(+0.55%) |
Sep 21, 2010 | 21.93 | 22.44 | 21.25 | 22.06 | 244,482 | +0.06(+0.25%) |
Sep 20, 2010 | 22.62 | 22.93 | 21.76 | 22.01 | 245,035 | -0.60(-2.64%) |
Sep 17, 2010 | 23.00 | 23.18 | 22.20 | 22.61 | 127,402 | -0.15(-0.66%) |
Sep 15, 2010 | 22.52 | 22.87 | 22.35 | 22.76 | 114,533 | +0.11(+0.49%) |
Sep 14, 2010 | 22.29 | 22.80 | 22.06 | 22.64 | 125,555 | +0.28(+1.25%) |
Sep 13, 2010 | 21.64 | 22.48 | 21.59 | 22.36 | 172,216 | +0.89(+4.13%) |
Sep 10, 2010 | 21.11 | 21.50 | 21.01 | 21.48 | 112,092 | +0.49(+2.31%) |
Sep 09, 2010 | 21.40 | 21.47 | 20.91 | 20.99 | 67,569 | -0.29(-1.36%) |
Sep 08, 2010 | 21.48 | 21.61 | 21.06 | 21.28 | 147,985 | -0.10(-0.48%) |
Sep 07, 2010 | 22.05 | 22.19 | 21.20 | 21.38 | 136,691 | -0.70(-3.17%) |
Sep 03, 2010 | 22.20 | 22.76 | 22.00 | 22.08 | 223,548 | +0.11(+0.51%) |
Sep 02, 2010 | 21.53 | 22.41 | 21.53 | 21.97 | 461,223 | +0.49(+2.30%) |
Sep 01, 2010 | 21.35 | 21.66 | 21.22 | 21.48 | 141,986 | +0.38(+1.81%) |
Aug 31, 2010 | 21.95 | 22.07 | 21.04 | 21.09 | 227,301 | -0.97(-4.40%) |
Aug 30, 2010 | 22.41 | 22.55 | 21.99 | 22.06 | 266,123 | -0.53(-2.35%) |
Aug 27, 2010 | 23.19 | 23.46 | 22.40 | 22.60 | 151,697 | -0.36(-1.59%) |
Aug 26, 2010 | 22.84 | 23.04 | 22.66 | 22.96 | 253,993 | +0.23(+1.03%) |
Aug 25, 2010 | 22.07 | 22.81 | 22.07 | 22.73 | 207,983 | +0.69(+3.13%) |
Aug 24, 2010 | 22.13 | 22.13 | 21.64 | 22.04 | 216,896 | -0.32(-1.42%) |
Aug 23, 2010 | 22.18 | 23.13 | 21.99 | 22.35 | 280,968 | +0.21(+0.93%) |
Aug 20, 2010 | 21.63 | 22.21 | 21.38 | 22.15 | 318,849 | +0.53(+2.46%) |
Aug 19, 2010 | 22.38 | 22.50 | 21.61 | 21.62 | 491,009 | -0.71(-3.18%) |
Aug 18, 2010 | 22.91 | 23.80 | 22.09 | 22.33 | 2,195,874 | -3.03(-11.96%) |
Aug 17, 2010 | 26.01 | 26.54 | 25.29 | 25.36 | 221,708 | -0.40(-1.56%) |
Aug 16, 2010 | 25.68 | 26.45 | 25.10 | 25.76 | 472,239 | -0.04(-0.14%) |
Aug 13, 2010 | 26.33 | 26.59 | 25.78 | 25.80 | 232,550 | -0.67(-2.54%) |
Aug 12, 2010 | 25.92 | 26.82 | 25.72 | 26.47 | 267,244 | +0.31(+1.18%) |
Aug 11, 2010 | 26.23 | 27.02 | 26.10 | 26.16 | 192,133 | -1.15(-4.20%) |
Aug 10, 2010 | 27.73 | 28.07 | 27.21 | 27.31 | 142,166 | -0.76(-2.69%) |
Aug 09, 2010 | 28.18 | 28.87 | 27.87 | 28.07 | 197,410 | -0.21(-0.73%) |
Aug 06, 2010 | 28.57 | 28.85 | 28.20 | 28.27 | 102,320 | -0.63(-2.16%) |
Aug 05, 2010 | 28.04 | 28.98 | 27.42 | 28.90 | 269,036 | +0.64(+2.28%) |
Aug 04, 2010 | 28.42 | 28.68 | 28.03 | 28.25 | 337,026 | -0.16(-0.56%) |
Aug 03, 2010 | 29.47 | 29.47 | 28.29 | 28.41 | 201,404 | -1.17(-3.94%) |
Aug 02, 2010 | 29.64 | 29.82 | 28.96 | 29.58 | 173,813 | +0.28(+0.96%) |
Jul 30, 2010 | 28.79 | 29.39 | 28.79 | 29.30 | 299,674 | +0.24(+0.84%) |
Jul 29, 2010 | 30.04 | 30.26 | 28.92 | 29.06 | 171,830 | -0.74(-2.48%) |
Jul 28, 2010 | 30.44 | 30.62 | 29.62 | 29.79 | 101,812 | -0.74(-2.42%) |
Jul 27, 2010 | 31.79 | 32.22 | 30.44 | 30.53 | 114,673 | -1.19(-3.77%) |
Jul 26, 2010 | 31.23 | 31.84 | 30.66 | 31.72 | 76,072 | +0.64(+2.07%) |
Jul 23, 2010 | 30.32 | 31.31 | 29.17 | 31.08 | 88,866 | +0.59(+1.93%) |
Jul 22, 2010 | 30.10 | 30.56 | 30.01 | 30.49 | 224,041 | +0.71(+2.38%) |
Jul 21, 2010 | 29.56 | 30.17 | 29.33 | 29.78 | 231,323 | +0.30(+1.01%) |
Jul 20, 2010 | 28.66 | 29.49 | 28.60 | 29.48 | 171,149 | +0.53(+1.84%) |
Jul 19, 2010 | 28.90 | 29.24 | 28.33 | 28.95 | 130,797 | +0.04(+0.13%) |
Jul 16, 2010 | 29.74 | 29.95 | 28.29 | 28.92 | 155,003 | -1.05(-3.49%) |
Jul 15, 2010 | 30.60 | 30.99 | 29.48 | 29.96 | 187,403 | -0.70(-2.28%) |
Jul 14, 2010 | 30.60 | 30.88 | 30.22 | 30.66 | 138,334 | +0.05(+0.15%) |
Jul 13, 2010 | 30.73 | 30.95 | 30.43 | 30.61 | 140,698 | +0.23(+0.77%) |
Jul 12, 2010 | 30.82 | 30.89 | 29.89 | 30.38 | 143,447 | -0.51(-1.66%) |
Jul 09, 2010 | 30.68 | 30.98 | 30.44 | 30.89 | 93,155 | +0.27(+0.88%) |
Jul 08, 2010 | 30.74 | 30.96 | 30.04 | 30.62 | 206,646 | +0.09(+0.31%) |
Jul 07, 2010 | 30.26 | 30.87 | 30.20 | 30.53 | 174,132 | +0.43(+1.43%) |
Jul 06, 2010 | 31.87 | 32.15 | 29.97 | 30.10 | 196,780 | -1.46(-4.61%) |
Jul 02, 2010 | 31.76 | 32.06 | 30.97 | 31.56 | 128,387 | -0.12(-0.38%) |