Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.00 | 25.00 | 24.69 | 24.83 | 3,117 | +0.07(+0.28%) |
Sep 29, 2010 | 24.71 | 24.84 | 24.61 | 24.76 | 15,845 | +0.19(+0.77%) |
Sep 28, 2010 | 24.35 | 24.60 | 24.29 | 24.57 | 7,083 | +0.11(+0.45%) |
Sep 27, 2010 | 24.47 | 24.53 | 24.42 | 24.46 | 36,496 | -0.06(-0.24%) |
Sep 24, 2010 | 24.40 | 24.55 | 24.40 | 24.52 | 1,939 | +0.48(+2.00%) |
Sep 23, 2010 | 24.26 | 24.31 | 24.04 | 24.04 | 8,990 | -0.15(-0.62%) |
Sep 22, 2010 | 24.38 | 24.38 | 24.14 | 24.19 | 4,508 | -0.19(-0.79%) |
Sep 21, 2010 | 24.41 | 24.52 | 24.33 | 24.38 | 9,233 | -0.03(-0.11%) |
Sep 20, 2010 | 24.02 | 24.41 | 24.02 | 24.41 | 2,777 | +0.46(+1.92%) |
Sep 17, 2010 | 23.95 | 24.04 | 23.84 | 23.95 | 9,589 | -0.16(-0.67%) |
Sep 15, 2010 | 23.73 | 24.11 | 23.73 | 24.11 | 42,410 | +0.30(+1.27%) |
Sep 14, 2010 | 23.60 | 23.86 | 23.60 | 23.81 | 2,700 | +0.04(+0.17%) |
Sep 13, 2010 | 23.78 | 23.85 | 23.71 | 23.77 | 4,362 | +0.22(+0.93%) |
Sep 10, 2010 | 23.40 | 23.58 | 23.35 | 23.55 | 2,117 | +0.17(+0.73%) |
Sep 09, 2010 | 23.32 | 23.39 | 23.22 | 23.38 | 10,770 | +0.31(+1.34%) |
Sep 08, 2010 | 22.98 | 23.13 | 22.98 | 23.07 | 6,751 | +0.14(+0.61%) |
Sep 07, 2010 | 23.15 | 23.15 | 22.92 | 22.93 | 4,363 | -0.29(-1.25%) |
Sep 03, 2010 | 23.13 | 23.22 | 23.09 | 23.22 | 7,399 | +0.35(+1.53%) |
Sep 02, 2010 | 22.61 | 22.88 | 22.61 | 22.87 | 12,787 | +0.20(+0.88%) |
Sep 01, 2010 | 22.64 | 22.67 | 22.55 | 22.67 | 8,421 | +0.64(+2.91%) |
Aug 31, 2010 | 22.15 | 22.21 | 21.99 | 22.03 | 5,501 | -0.14(-0.63%) |
Aug 30, 2010 | 22.54 | 22.61 | 22.17 | 22.17 | 15,761 | -0.45(-1.99%) |
Aug 27, 2010 | 22.62 | 22.62 | 22.03 | 22.62 | 11,543 | +0.42(+1.89%) |
Aug 26, 2010 | 22.51 | 22.57 | 22.20 | 22.20 | 13,240 | -0.34(-1.51%) |
Aug 25, 2010 | 22.02 | 22.54 | 22.00 | 22.54 | 8,012 | +0.41(+1.85%) |
Aug 24, 2010 | 22.11 | 22.30 | 22.11 | 22.13 | 7,129 | -0.44(-1.95%) |
Aug 23, 2010 | 22.82 | 22.82 | 22.57 | 22.57 | 17,205 | -0.10(-0.44%) |
Aug 20, 2010 | 22.68 | 22.68 | 22.48 | 22.67 | 14,737 | -0.08(-0.35%) |
Aug 19, 2010 | 23.16 | 23.16 | 22.72 | 22.75 | 14,645 | -0.56(-2.40%) |
Aug 18, 2010 | 23.25 | 23.46 | 23.06 | 23.31 | 84,195 | +0.03(+0.13%) |
Aug 17, 2010 | 23.13 | 23.43 | 23.05 | 23.28 | 39,344 | +0.33(+1.44%) |
Aug 16, 2010 | 22.83 | 23.06 | 22.82 | 22.95 | 39,211 | -0.03(-0.13%) |
Aug 13, 2010 | 22.98 | 23.11 | 22.93 | 22.98 | 71,406 | -0.11(-0.48%) |
Aug 12, 2010 | 22.89 | 23.16 | 22.89 | 23.09 | 21,070 | +0.05(+0.22%) |
Aug 11, 2010 | 23.27 | 23.30 | 23.04 | 23.04 | 12,528 | -0.85(-3.56%) |
Aug 10, 2010 | 23.96 | 23.96 | 23.60 | 23.89 | 22,719 | -0.08(-0.35%) |
Aug 09, 2010 | 23.97 | 24.00 | 23.88 | 23.97 | 12,940 | +0.12(+0.49%) |
Aug 06, 2010 | 23.86 | 23.87 | 23.46 | 23.86 | 1,475,064 | +0.05(+0.19%) |
Aug 05, 2010 | 23.69 | 23.90 | 23.69 | 23.81 | 8,661 | -0.11(-0.46%) |
Aug 04, 2010 | 23.51 | 23.93 | 23.51 | 23.92 | 8,792 | +0.40(+1.70%) |
Aug 03, 2010 | 23.28 | 23.71 | 23.28 | 23.52 | 8,096 | +0.09(+0.38%) |
Aug 02, 2010 | 23.44 | 23.54 | 23.39 | 23.43 | 4,355 | +0.29(+1.25%) |
Jul 30, 2010 | 23.14 | 23.14 | 22.56 | 23.14 | 7,414 | +0.32(+1.40%) |
Jul 29, 2010 | 22.83 | 23.02 | 22.58 | 22.82 | 13,504 | +0.13(+0.57%) |
Jul 28, 2010 | 23.01 | 23.01 | 22.66 | 22.69 | 16,758 | -0.40(-1.72%) |
Jul 27, 2010 | 23.31 | 23.31 | 23.07 | 23.09 | 6,778 | -0.21(-0.91%) |
Jul 26, 2010 | 22.91 | 23.30 | 22.91 | 23.30 | 7,788 | +0.44(+1.92%) |
Jul 23, 2010 | 22.64 | 22.95 | 22.64 | 22.86 | 9,827 | +0.16(+0.70%) |
Jul 22, 2010 | 22.74 | 22.99 | 22.67 | 22.70 | 7,371 | +0.18(+0.80%) |
Jul 21, 2010 | 23.06 | 23.10 | 22.45 | 22.52 | 13,073 | -0.51(-2.21%) |
Jul 20, 2010 | 22.77 | 23.06 | 22.77 | 23.03 | 2,926 | +0.06(+0.26%) |
Jul 19, 2010 | 22.97 | 23.05 | 22.88 | 22.97 | 9,666 | -0.05(-0.22%) |
Jul 16, 2010 | 23.02 | 23.52 | 23.01 | 23.02 | 7,298 | -0.66(-2.79%) |
Jul 15, 2010 | 23.62 | 23.69 | 23.41 | 23.68 | 7,986 | +0.10(+0.42%) |
Jul 14, 2010 | 23.54 | 23.69 | 23.51 | 23.58 | 4,938 | -0.01(-0.04%) |
Jul 13, 2010 | 23.43 | 23.66 | 23.40 | 23.59 | 9,941 | +0.34(+1.46%) |
Jul 12, 2010 | 23.37 | 23.40 | 23.18 | 23.25 | 9,413 | -0.17(-0.73%) |
Jul 09, 2010 | 23.42 | 23.42 | 23.29 | 23.42 | 3,137 | +0.10(+0.43%) |
Jul 08, 2010 | 23.30 | 23.35 | 23.18 | 23.32 | 5,964 | +0.17(+0.73%) |
Jul 07, 2010 | 22.65 | 23.15 | 22.65 | 23.15 | 6,724 | +0.42(+1.85%) |
Jul 06, 2010 | 22.97 | 23.13 | 22.61 | 22.73 | 6,043 | -0.13(-0.57%) |
Jul 02, 2010 | 22.86 | 22.91 | 22.69 | 22.86 | 4,475 | -0.00(-0.01%) |