Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.93 | 23.94 | 23.66 | 23.73 | 23,234 | +0.10(+0.40%) |
Sep 29, 2010 | 23.86 | 23.86 | 23.54 | 23.63 | 138,473 | -0.20(-0.85%) |
Sep 28, 2010 | 23.88 | 23.88 | 23.40 | 23.84 | 40,440 | +0.06(+0.27%) |
Sep 27, 2010 | 24.11 | 24.11 | 23.70 | 23.77 | 48,766 | -0.37(-1.52%) |
Sep 24, 2010 | 23.69 | 24.17 | 23.69 | 24.14 | 56,137 | +0.71(+3.05%) |
Sep 23, 2010 | 23.93 | 23.93 | 23.42 | 23.42 | 36,332 | -0.64(-2.64%) |
Sep 22, 2010 | 24.25 | 24.37 | 24.01 | 24.06 | 13,441 | -0.21(-0.88%) |
Sep 21, 2010 | 24.80 | 24.80 | 24.27 | 24.27 | 63,216 | -0.60(-2.41%) |
Sep 20, 2010 | 24.30 | 24.87 | 24.29 | 24.87 | 29,214 | +0.62(+2.57%) |
Sep 17, 2010 | 24.25 | 24.37 | 24.01 | 24.25 | 265,046 | -0.05(-0.19%) |
Sep 15, 2010 | 24.09 | 24.30 | 23.93 | 24.30 | 12,206 | +0.20(+0.85%) |
Sep 14, 2010 | 24.10 | 24.21 | 23.99 | 24.09 | 31,704 | -0.04(-0.16%) |
Sep 13, 2010 | 24.06 | 24.13 | 23.90 | 24.13 | 50,013 | +0.38(+1.58%) |
Sep 10, 2010 | 23.77 | 23.81 | 23.64 | 23.75 | 19,196 | +0.09(+0.38%) |
Sep 09, 2010 | 24.33 | 24.33 | 23.61 | 23.66 | 24,788 | -0.25(-1.03%) |
Sep 08, 2010 | 24.07 | 24.07 | 23.87 | 23.91 | 19,633 | -0.11(-0.47%) |
Sep 07, 2010 | 24.25 | 24.25 | 24.02 | 24.02 | 54,036 | -0.26(-1.06%) |
Sep 03, 2010 | 24.32 | 24.32 | 24.07 | 24.28 | 50,988 | +0.33(+1.39%) |
Sep 02, 2010 | 23.92 | 23.98 | 23.79 | 23.95 | 21,175 | +0.12(+0.50%) |
Sep 01, 2010 | 23.40 | 23.87 | 23.40 | 23.83 | 39,457 | +0.77(+3.33%) |
Aug 31, 2010 | 22.69 | 23.10 | 22.69 | 23.06 | 68,212 | +0.22(+0.96%) |
Aug 30, 2010 | 22.99 | 23.18 | 22.84 | 22.84 | 15,714 | -0.08(-0.33%) |
Aug 27, 2010 | 22.91 | 22.91 | 22.57 | 22.91 | 6,998 | +0.19(+0.83%) |
Aug 26, 2010 | 23.00 | 23.00 | 22.59 | 22.73 | 56,754 | -0.07(-0.30%) |
Aug 25, 2010 | 22.25 | 22.79 | 22.18 | 22.79 | 22,738 | +0.31(+1.37%) |
Aug 24, 2010 | 22.25 | 22.58 | 22.04 | 22.49 | 61,704 | -0.03(-0.14%) |
Aug 23, 2010 | 22.69 | 22.75 | 22.52 | 22.52 | 17,618 | -0.06(-0.28%) |
Aug 20, 2010 | 22.40 | 22.59 | 22.35 | 22.58 | 10,055 | -0.01(-0.03%) |
Aug 19, 2010 | 23.03 | 23.03 | 22.50 | 22.59 | 15,020 | -0.56(-2.43%) |
Aug 18, 2010 | 23.26 | 23.26 | 23.03 | 23.15 | 25,990 | -0.02(-0.07%) |
Aug 17, 2010 | 23.04 | 23.19 | 22.79 | 23.17 | 8,389 | +0.55(+2.45%) |
Aug 16, 2010 | 22.58 | 22.73 | 22.45 | 22.61 | 20,614 | -0.04(-0.19%) |
Aug 13, 2010 | 22.66 | 22.77 | 22.54 | 22.66 | 22,835 | +0.06(+0.25%) |
Aug 12, 2010 | 22.50 | 22.76 | 22.48 | 22.60 | 24,851 | -0.21(-0.94%) |
Aug 11, 2010 | 22.92 | 23.10 | 22.70 | 22.81 | 17,595 | -0.69(-2.92%) |
Aug 10, 2010 | 23.41 | 23.55 | 23.20 | 23.50 | 40,259 | +0.02(+0.08%) |
Aug 09, 2010 | 23.49 | 23.49 | 23.22 | 23.48 | 13,471 | +0.26(+1.11%) |
Aug 06, 2010 | 23.22 | 23.25 | 22.84 | 23.22 | 79,040 | -0.05(-0.22%) |
Aug 05, 2010 | 23.51 | 23.54 | 23.25 | 23.27 | 97,133 | -0.25(-1.07%) |
Aug 04, 2010 | 23.56 | 23.61 | 23.37 | 23.53 | 88,594 | +0.00(+0.01%) |
Aug 03, 2010 | 23.56 | 23.71 | 23.41 | 23.52 | 17,075 | -0.22(-0.91%) |
Aug 02, 2010 | 23.41 | 23.77 | 23.40 | 23.74 | 57,447 | +0.71(+3.09%) |
Jul 30, 2010 | 23.03 | 23.14 | 22.68 | 23.03 | 48,446 | +0.06(+0.27%) |
Jul 29, 2010 | 23.34 | 23.45 | 22.79 | 22.96 | 55,273 | -0.26(-1.11%) |
Jul 28, 2010 | 23.33 | 23.36 | 23.07 | 23.22 | 10,403 | -0.09(-0.38%) |
Jul 27, 2010 | 23.61 | 23.61 | 23.07 | 23.31 | 24,586 | -0.02(-0.08%) |
Jul 26, 2010 | 22.96 | 23.35 | 22.68 | 23.33 | 32,554 | +0.75(+3.33%) |
Jul 23, 2010 | 22.25 | 22.67 | 22.20 | 22.58 | 9,680 | +0.02(+0.08%) |
Jul 22, 2010 | 22.28 | 22.68 | 22.09 | 22.56 | 23,624 | +0.80(+3.67%) |
Jul 21, 2010 | 22.32 | 22.32 | 21.72 | 21.76 | 37,651 | -0.48(-2.18%) |
Jul 20, 2010 | 21.52 | 22.25 | 21.41 | 22.25 | 6,823 | +0.41(+1.87%) |
Jul 19, 2010 | 21.72 | 21.93 | 21.22 | 21.84 | 30,607 | +0.34(+1.58%) |
Jul 16, 2010 | 21.50 | 21.91 | 21.35 | 21.50 | 16,905 | -0.60(-2.74%) |
Jul 15, 2010 | 22.06 | 22.10 | 21.81 | 22.10 | 5,921 | -0.07(-0.31%) |
Jul 14, 2010 | 22.20 | 22.35 | 22.01 | 22.17 | 28,150 | -0.20(-0.87%) |
Jul 13, 2010 | 22.36 | 22.40 | 22.12 | 22.37 | 24,065 | +0.48(+2.19%) |
Jul 12, 2010 | 21.74 | 21.96 | 21.69 | 21.89 | 8,990 | +0.01(+0.03%) |
Jul 09, 2010 | 21.88 | 21.88 | 21.60 | 21.88 | 20,413 | +0.31(+1.46%) |
Jul 08, 2010 | 21.69 | 21.89 | 21.26 | 21.57 | 24,612 | +0.38(+1.78%) |
Jul 07, 2010 | 20.62 | 21.19 | 20.46 | 21.19 | 10,543 | +0.92(+4.54%) |
Jul 06, 2010 | 21.05 | 21.05 | 20.14 | 20.27 | 29,603 | -0.33(-1.59%) |
Jul 02, 2010 | 20.60 | 21.12 | 20.49 | 20.60 | 9,180 | -0.32(-1.54%) |