Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.75 | 25.90 | 25.51 | 25.75 | 2,822 | +0.29(+1.15%) |
Sep 29, 2010 | 25.29 | 25.53 | 25.26 | 25.46 | 378,983 | +0.08(+0.30%) |
Sep 28, 2010 | 25.34 | 25.45 | 25.20 | 25.39 | 4,960 | +0.03(+0.13%) |
Sep 27, 2010 | 25.43 | 25.57 | 25.31 | 25.35 | 421,712 | -0.03(-0.10%) |
Sep 24, 2010 | 25.32 | 25.44 | 25.18 | 25.38 | 484,943 | +0.30(+1.19%) |
Sep 23, 2010 | 25.06 | 25.32 | 25.00 | 25.08 | 419,376 | -0.06(-0.24%) |
Sep 22, 2010 | 25.34 | 25.47 | 25.08 | 25.14 | 766,294 | -0.22(-0.87%) |
Sep 21, 2010 | 25.51 | 25.57 | 25.35 | 25.36 | 722,705 | -0.24(-0.93%) |
Sep 20, 2010 | 25.45 | 25.62 | 25.38 | 25.60 | 1,025,288 | +0.24(+0.94%) |
Sep 17, 2010 | 25.36 | 25.51 | 25.15 | 25.36 | 936,049 | -0.03(-0.10%) |
Sep 15, 2010 | 25.26 | 25.58 | 25.22 | 25.39 | 532,726 | +0.03(+0.13%) |
Sep 14, 2010 | 25.18 | 25.44 | 25.06 | 25.35 | 533,826 | +0.05(+0.20%) |
Sep 13, 2010 | 25.14 | 25.30 | 25.02 | 25.30 | 519,919 | +0.31(+1.26%) |
Sep 10, 2010 | 24.78 | 25.04 | 24.67 | 24.99 | 754,416 | +0.25(+1.00%) |
Sep 09, 2010 | 24.82 | 24.82 | 24.27 | 24.74 | 872 | +0.08(+0.31%) |
Sep 08, 2010 | 24.31 | 24.71 | 24.29 | 24.66 | 740,288 | +0.43(+1.75%) |
Sep 07, 2010 | 24.66 | 24.67 | 24.21 | 24.24 | 643,293 | -0.54(-2.20%) |
Sep 03, 2010 | 24.49 | 24.80 | 24.44 | 24.78 | 390,477 | +0.38(+1.57%) |
Sep 02, 2010 | 24.28 | 24.40 | 24.17 | 24.40 | 377,424 | +0.10(+0.42%) |
Sep 01, 2010 | 24.41 | 24.41 | 24.01 | 24.30 | 719,872 | +0.14(+0.60%) |
Aug 31, 2010 | 24.14 | 24.18 | 23.50 | 24.15 | 32,422 | +0.37(+1.54%) |
Aug 30, 2010 | 23.91 | 23.96 | 23.75 | 23.79 | 584,879 | +0.31(+1.30%) |
Aug 27, 2010 | 23.96 | 23.98 | 23.39 | 23.48 | 646,305 | +0.10(+0.44%) |
Aug 26, 2010 | 23.89 | 23.90 | 23.31 | 23.38 | 1,222 | -0.46(-1.93%) |
Aug 25, 2010 | 23.53 | 23.87 | 23.42 | 23.84 | 1,748 | +0.26(+1.08%) |
Aug 24, 2010 | 23.44 | 23.81 | 23.40 | 23.58 | 121 | -0.12(-0.50%) |
Aug 23, 2010 | 24.03 | 24.12 | 23.70 | 23.70 | 423,498 | -0.16(-0.68%) |
Aug 20, 2010 | 23.75 | 23.95 | 23.74 | 23.86 | 464,820 | +0.00(+0.00%) |
Aug 19, 2010 | 23.97 | 24.01 | 23.78 | 23.86 | 121 | -0.15(-0.64%) |
Aug 18, 2010 | 24.01 | 24.31 | 23.90 | 24.02 | 386,617 | +0.05(+0.21%) |
Aug 17, 2010 | 23.69 | 24.02 | 23.69 | 23.97 | 547,904 | +0.37(+1.59%) |
Aug 16, 2010 | 23.29 | 23.61 | 23.19 | 23.59 | 463,530 | +0.23(+0.98%) |
Aug 13, 2010 | 23.36 | 23.55 | 23.28 | 23.36 | 532,089 | -0.01(-0.04%) |
Aug 12, 2010 | 23.30 | 23.51 | 23.18 | 23.37 | 534,505 | -0.07(-0.29%) |
Aug 11, 2010 | 23.79 | 23.79 | 23.44 | 23.44 | 773,721 | -0.54(-2.23%) |
Aug 10, 2010 | 23.93 | 24.18 | 23.82 | 23.97 | 807,675 | -0.21(-0.88%) |
Aug 09, 2010 | 23.76 | 24.19 | 23.76 | 24.19 | 632,688 | +0.50(+2.11%) |
Aug 06, 2010 | 23.69 | 23.71 | 23.37 | 23.69 | 435,389 | +0.12(+0.50%) |
Aug 05, 2010 | 23.66 | 23.79 | 23.51 | 23.57 | 553,964 | -0.16(-0.68%) |
Aug 04, 2010 | 23.62 | 23.74 | 23.53 | 23.73 | 863,213 | +0.17(+0.72%) |
Aug 03, 2010 | 23.53 | 23.70 | 23.31 | 23.56 | 1,757 | +0.03(+0.11%) |
Aug 02, 2010 | 23.38 | 23.67 | 23.30 | 23.54 | 769,851 | +0.40(+1.72%) |
Jul 30, 2010 | 23.14 | 23.25 | 22.79 | 23.14 | 846,701 | +0.07(+0.29%) |
Jul 29, 2010 | 21.89 | 23.09 | 21.87 | 23.07 | 927,659 | +0.43(+1.91%) |
Jul 28, 2010 | 22.64 | 23.36 | 22.63 | 22.64 | 1,225 | -0.55(-2.37%) |
Jul 27, 2010 | 23.19 | 23.33 | 22.99 | 23.19 | 879 | +0.25(+1.07%) |
Jul 26, 2010 | 22.57 | 23.10 | 22.57 | 22.94 | 823,439 | +0.26(+1.16%) |
Jul 23, 2010 | 22.53 | 22.73 | 22.45 | 22.68 | 666,867 | +0.11(+0.49%) |
Jul 22, 2010 | 22.73 | 22.82 | 22.45 | 22.57 | 772,611 | -0.01(-0.04%) |
Jul 21, 2010 | 22.77 | 22.83 | 22.45 | 22.58 | 1,082,464 | -0.02(-0.07%) |
Jul 20, 2010 | 22.00 | 22.61 | 21.90 | 22.60 | 759,246 | +0.41(+1.83%) |
Jul 19, 2010 | 22.00 | 22.19 | 21.91 | 22.19 | 690,268 | +0.24(+1.08%) |
Jul 16, 2010 | 21.95 | 22.35 | 21.93 | 21.95 | 607,436 | -0.36(-1.59%) |
Jul 15, 2010 | 22.45 | 22.68 | 22.11 | 22.31 | 521,318 | -0.03(-0.11%) |
Jul 14, 2010 | 22.30 | 22.53 | 22.21 | 22.33 | 467,417 | -0.14(-0.64%) |
Jul 13, 2010 | 22.37 | 22.55 | 22.23 | 22.48 | 446,500 | +0.32(+1.45%) |
Jul 12, 2010 | 22.11 | 22.27 | 21.96 | 22.16 | 664,079 | +0.03(+0.15%) |
Jul 09, 2010 | 22.12 | 22.12 | 21.78 | 22.12 | 397,404 | +0.30(+1.40%) |
Jul 08, 2010 | 21.60 | 21.82 | 21.57 | 21.82 | 486,764 | +0.33(+1.54%) |
Jul 07, 2010 | 20.73 | 21.50 | 20.73 | 21.49 | 636,989 | +0.72(+3.46%) |
Jul 06, 2010 | 21.23 | 21.23 | 20.69 | 20.77 | 632,173 | -0.16(-0.77%) |
Jul 02, 2010 | 20.93 | 21.04 | 20.79 | 20.93 | 390,891 | +0.08(+0.41%) |