Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.57 | 23.62 | 23.38 | 23.50 | 976,374 | +0.05(+0.21%) |
Sep 29, 2010 | 23.35 | 23.49 | 23.29 | 23.45 | 505,136 | +0.01(+0.03%) |
Sep 28, 2010 | 23.43 | 23.46 | 23.17 | 23.44 | 1,615,604 | +0.07(+0.31%) |
Sep 27, 2010 | 23.47 | 23.48 | 23.34 | 23.37 | 862,157 | +0.01(+0.03%) |
Sep 24, 2010 | 23.53 | 23.53 | 23.13 | 23.36 | 2,082,777 | +0.89(+3.96%) |
Sep 23, 2010 | 22.54 | 23.15 | 22.32 | 22.47 | 2,686,560 | -0.12(-0.54%) |
Sep 22, 2010 | 22.58 | 22.74 | 22.51 | 22.59 | 22,808 | -0.14(-0.60%) |
Sep 21, 2010 | 22.79 | 22.88 | 22.67 | 22.73 | 76,676 | -0.33(-1.44%) |
Sep 20, 2010 | 22.81 | 23.10 | 22.78 | 23.06 | 63,113 | +0.32(+1.42%) |
Sep 17, 2010 | 22.74 | 22.88 | 22.68 | 22.74 | 20,332 | -0.12(-0.50%) |
Sep 15, 2010 | 22.64 | 22.90 | 22.61 | 22.85 | 43,586 | +0.54(+2.40%) |
Sep 14, 2010 | 22.05 | 22.45 | 22.02 | 22.32 | 71,053 | -0.03(-0.14%) |
Sep 13, 2010 | 22.18 | 22.36 | 22.17 | 22.35 | 75,121 | +0.53(+2.44%) |
Sep 10, 2010 | 21.82 | 21.86 | 21.76 | 21.81 | 19,043 | +0.04(+0.19%) |
Sep 09, 2010 | 22.01 | 22.01 | 21.69 | 21.77 | 12,243 | +0.22(+1.03%) |
Sep 08, 2010 | 21.51 | 21.63 | 21.51 | 21.55 | 14,898 | +0.12(+0.58%) |
Sep 07, 2010 | 21.53 | 21.53 | 21.27 | 21.43 | 22,055 | +0.16(+0.76%) |
Sep 03, 2010 | 21.20 | 21.34 | 21.13 | 21.27 | 5,283 | +0.28(+1.31%) |
Sep 02, 2010 | 20.91 | 20.99 | 20.84 | 20.99 | 3,692 | -0.27(-1.25%) |
Sep 01, 2010 | 20.47 | 21.26 | 20.47 | 21.26 | 1,388 | +0.86(+4.21%) |
Aug 31, 2010 | 20.43 | 20.55 | 20.38 | 20.40 | 3,872 | -0.04(-0.21%) |
Aug 30, 2010 | 20.56 | 20.56 | 20.38 | 20.44 | 64,681 | -0.43(-2.06%) |
Aug 27, 2010 | 20.87 | 20.90 | 20.60 | 20.87 | 4,579 | -0.05(-0.26%) |
Aug 26, 2010 | 21.40 | 21.40 | 20.89 | 20.93 | 25,907 | -0.15(-0.73%) |
Aug 25, 2010 | 21.22 | 21.22 | 20.80 | 21.08 | 20,632 | +0.32(+1.52%) |
Aug 24, 2010 | 20.80 | 20.84 | 20.63 | 20.76 | 13,988 | -0.10(-0.46%) |
Aug 23, 2010 | 20.98 | 21.04 | 20.85 | 20.86 | 16,101 | -0.02(-0.08%) |
Aug 20, 2010 | 21.12 | 21.12 | 20.72 | 20.88 | 13,098 | +0.35(+1.71%) |
Aug 19, 2010 | 21.25 | 21.25 | 20.50 | 20.53 | 24,628 | -0.16(-0.76%) |
Aug 18, 2010 | 20.64 | 20.71 | 20.45 | 20.68 | 4,326 | -0.06(-0.31%) |
Aug 17, 2010 | 20.68 | 20.84 | 20.57 | 20.75 | 24,574 | +0.26(+1.26%) |
Aug 16, 2010 | 20.38 | 20.51 | 20.36 | 20.49 | 6,679 | +0.17(+0.84%) |
Aug 13, 2010 | 20.32 | 20.43 | 20.32 | 20.32 | 6,807 | +0.11(+0.52%) |
Aug 12, 2010 | 20.03 | 20.28 | 20.03 | 20.21 | 3,713 | +0.13(+0.66%) |
Aug 11, 2010 | 20.29 | 20.29 | 20.04 | 20.08 | 4,522 | -0.55(-2.64%) |
Aug 10, 2010 | 20.60 | 20.66 | 20.42 | 20.63 | 6,125 | -0.27(-1.28%) |
Aug 09, 2010 | 20.80 | 20.89 | 20.79 | 20.89 | 15,904 | +0.29(+1.41%) |
Aug 06, 2010 | 20.60 | 20.60 | 20.30 | 20.60 | 71,416 | -0.61(-2.89%) |
Aug 05, 2010 | 21.47 | 21.47 | 20.44 | 21.22 | 9,921 | +0.89(+4.37%) |
Aug 04, 2010 | 20.82 | 22.09 | 20.20 | 20.33 | 62,793 | +0.02(+0.08%) |
Aug 03, 2010 | 20.60 | 21.39 | 20.05 | 20.31 | 52,017 | -0.68(-3.23%) |
Aug 02, 2010 | 20.85 | 21.01 | 20.80 | 20.99 | 16,774 | -0.04(-0.19%) |
Jul 30, 2010 | 21.03 | 21.06 | 20.75 | 21.03 | 12,499 | +0.09(+0.42%) |
Jul 29, 2010 | 21.04 | 21.04 | 20.77 | 20.94 | 38,999 | +0.46(+2.25%) |
Jul 28, 2010 | 20.59 | 20.59 | 20.44 | 20.48 | 66,059 | -0.09(-0.43%) |
Jul 27, 2010 | 20.43 | 20.57 | 20.43 | 20.57 | 1,113 | -0.07(-0.35%) |
Jul 26, 2010 | 20.44 | 20.64 | 20.43 | 20.64 | 15,770 | -0.03(-0.16%) |
Jul 23, 2010 | 20.48 | 20.68 | 20.47 | 20.68 | 7,674 | +0.11(+0.51%) |
Jul 22, 2010 | 20.36 | 20.64 | 20.36 | 20.57 | 14,300 | +0.44(+2.17%) |
Jul 21, 2010 | 20.43 | 20.43 | 20.08 | 20.13 | 11,848 | -0.47(-2.27%) |
Jul 20, 2010 | 20.27 | 20.60 | 20.26 | 20.60 | 5,198 | +0.48(+2.41%) |
Jul 19, 2010 | 20.06 | 20.13 | 19.90 | 20.12 | 4,827 | +0.29(+1.47%) |
Jul 16, 2010 | 19.83 | 20.08 | 19.83 | 19.83 | 1,451 | -0.33(-1.64%) |
Jul 15, 2010 | 20.05 | 20.18 | 20.05 | 20.16 | 4,968 | +0.11(+0.52%) |
Jul 14, 2010 | 20.61 | 20.61 | 20.05 | 20.05 | 16,203 | -0.17(-0.84%) |
Jul 13, 2010 | 20.20 | 20.34 | 20.17 | 20.22 | 14,099 | +0.10(+0.52%) |
Jul 12, 2010 | 20.08 | 20.19 | 20.08 | 20.12 | 3,925 | +0.06(+0.32%) |
Jul 09, 2010 | 20.05 | 20.05 | 19.88 | 20.05 | 13,313 | +0.13(+0.63%) |
Jul 08, 2010 | 19.75 | 19.93 | 19.75 | 19.93 | 42,509 | -0.05(-0.27%) |
Jul 07, 2010 | 19.84 | 19.98 | 19.82 | 19.98 | 6,219 | +0.49(+2.53%) |
Jul 06, 2010 | 19.46 | 19.49 | 19.46 | 19.49 | 878 | +0.23(+1.22%) |