Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.42 | 25.50 | 24.31 | 25.01 | 367,921 | -0.24(-0.97%) |
Sep 29, 2010 | 25.58 | 25.62 | 25.17 | 25.25 | 158,206 | -0.48(-1.88%) |
Sep 28, 2010 | 25.57 | 25.75 | 24.96 | 25.74 | 293,478 | +0.29(+1.13%) |
Sep 27, 2010 | 25.53 | 25.57 | 25.17 | 25.45 | 208,765 | -0.02(-0.09%) |
Sep 24, 2010 | 24.66 | 25.52 | 24.66 | 25.47 | 359,276 | +1.10(+4.52%) |
Sep 23, 2010 | 24.17 | 24.91 | 24.01 | 24.37 | 329,724 | +0.01(+0.02%) |
Sep 22, 2010 | 24.49 | 24.78 | 24.24 | 24.36 | 237,732 | -0.18(-0.73%) |
Sep 21, 2010 | 24.54 | 24.89 | 24.18 | 24.54 | 281,627 | -0.02(-0.09%) |
Sep 20, 2010 | 24.52 | 24.74 | 24.36 | 24.56 | 382,365 | +0.05(+0.20%) |
Sep 17, 2010 | 24.42 | 24.59 | 24.14 | 24.52 | 920,731 | +0.36(+1.48%) |
Sep 15, 2010 | 23.75 | 24.25 | 23.73 | 24.16 | 524,316 | +0.39(+1.62%) |
Sep 14, 2010 | 22.89 | 23.99 | 22.77 | 23.77 | 633,969 | +0.94(+4.11%) |
Sep 13, 2010 | 22.35 | 23.13 | 22.35 | 22.83 | 349,969 | +0.55(+2.46%) |
Sep 10, 2010 | 22.55 | 23.05 | 22.25 | 22.29 | 164,226 | -0.21(-0.92%) |
Sep 09, 2010 | 23.26 | 23.26 | 22.37 | 22.49 | 195,866 | -0.47(-2.05%) |
Sep 08, 2010 | 22.96 | 23.30 | 22.87 | 22.96 | 289,134 | +0.11(+0.50%) |
Sep 07, 2010 | 22.77 | 23.03 | 22.67 | 22.85 | 261,596 | +0.08(+0.36%) |
Sep 03, 2010 | 23.05 | 23.59 | 22.51 | 22.77 | 439,250 | -0.01(-0.05%) |
Sep 02, 2010 | 23.13 | 23.25 | 22.47 | 22.78 | 473,902 | -0.66(-2.80%) |
Sep 01, 2010 | 22.95 | 23.80 | 22.81 | 23.44 | 492,934 | +0.77(+3.39%) |
Aug 31, 2010 | 21.65 | 22.71 | 21.58 | 22.67 | 468,755 | +0.96(+4.41%) |
Aug 30, 2010 | 22.30 | 22.41 | 21.70 | 21.71 | 185,819 | -0.63(-2.83%) |
Aug 27, 2010 | 22.53 | 22.58 | 21.95 | 22.34 | 312,861 | +0.05(+0.24%) |
Aug 26, 2010 | 22.46 | 22.70 | 22.07 | 22.29 | 201,610 | -0.12(-0.53%) |
Aug 25, 2010 | 21.71 | 22.46 | 21.49 | 22.41 | 411,018 | +0.56(+2.55%) |
Aug 24, 2010 | 22.14 | 22.31 | 21.67 | 21.85 | 294,376 | -0.38(-1.70%) |
Aug 23, 2010 | 22.63 | 22.92 | 22.19 | 22.23 | 246,520 | -0.31(-1.39%) |
Aug 20, 2010 | 22.21 | 22.62 | 22.12 | 22.54 | 200,121 | +0.21(+0.92%) |
Aug 19, 2010 | 22.85 | 22.91 | 22.20 | 22.34 | 328,602 | -0.61(-2.64%) |
Aug 18, 2010 | 22.62 | 23.46 | 22.49 | 22.94 | 378,101 | +0.24(+1.05%) |
Aug 17, 2010 | 22.22 | 22.95 | 22.07 | 22.71 | 520,157 | +0.67(+3.05%) |
Aug 16, 2010 | 21.68 | 22.28 | 21.65 | 22.03 | 282,352 | +0.33(+1.52%) |
Aug 13, 2010 | 21.64 | 21.79 | 21.37 | 21.70 | 259,087 | -0.04(-0.20%) |
Aug 12, 2010 | 21.22 | 22.00 | 21.08 | 21.75 | 427,824 | +0.30(+1.39%) |
Aug 11, 2010 | 21.21 | 21.51 | 21.02 | 21.45 | 351,712 | -0.18(-0.83%) |
Aug 10, 2010 | 21.72 | 22.14 | 21.33 | 21.63 | 270,278 | -0.31(-1.41%) |
Aug 09, 2010 | 21.63 | 22.07 | 21.53 | 21.94 | 242,887 | +0.41(+1.91%) |
Aug 06, 2010 | 21.51 | 21.59 | 20.66 | 21.53 | 315,178 | -0.15(-0.67%) |
Aug 05, 2010 | 21.84 | 22.08 | 21.22 | 21.67 | 333,170 | -0.36(-1.62%) |
Aug 04, 2010 | 22.04 | 22.25 | 21.70 | 22.03 | 375,757 | +0.01(+0.02%) |
Aug 03, 2010 | 22.61 | 22.73 | 21.77 | 22.02 | 606,186 | -0.65(-2.86%) |
Aug 02, 2010 | 22.38 | 22.95 | 22.12 | 22.67 | 915,397 | +0.46(+2.07%) |
Jul 30, 2010 | 21.21 | 22.24 | 21.11 | 22.21 | 736,085 | +0.89(+4.19%) |
Jul 29, 2010 | 21.05 | 21.44 | 20.50 | 21.32 | 283,494 | +0.47(+2.23%) |
Jul 28, 2010 | 21.19 | 21.35 | 20.68 | 20.85 | 143,890 | -0.31(-1.48%) |
Jul 27, 2010 | 21.49 | 21.54 | 21.07 | 21.17 | 202,414 | -0.28(-1.31%) |
Jul 26, 2010 | 20.99 | 21.46 | 20.57 | 21.45 | 334,766 | +0.56(+2.70%) |
Jul 23, 2010 | 20.46 | 20.92 | 20.13 | 20.89 | 298,459 | +0.32(+1.55%) |
Jul 22, 2010 | 20.61 | 21.24 | 20.30 | 20.57 | 622,681 | +0.10(+0.50%) |
Jul 21, 2010 | 21.05 | 21.05 | 20.37 | 20.46 | 185,217 | -0.57(-2.73%) |
Jul 20, 2010 | 20.28 | 21.05 | 20.20 | 21.04 | 387,335 | +0.52(+2.56%) |
Jul 19, 2010 | 20.08 | 20.53 | 19.95 | 20.51 | 205,634 | +0.44(+2.21%) |
Jul 16, 2010 | 20.85 | 20.85 | 19.92 | 20.07 | 373,370 | -0.95(-4.53%) |
Jul 15, 2010 | 20.76 | 21.07 | 20.18 | 21.02 | 297,195 | +0.34(+1.65%) |
Jul 14, 2010 | 20.86 | 21.12 | 20.49 | 20.68 | 202,349 | -0.22(-1.06%) |
Jul 13, 2010 | 20.58 | 20.97 | 20.19 | 20.90 | 337,057 | +0.58(+2.88%) |
Jul 12, 2010 | 20.77 | 20.90 | 20.00 | 20.32 | 231,700 | -0.47(-2.24%) |
Jul 09, 2010 | 20.42 | 20.91 | 20.34 | 20.78 | 185,193 | +0.40(+1.94%) |
Jul 08, 2010 | 20.30 | 20.84 | 20.03 | 20.39 | 366,332 | +0.10(+0.51%) |
Jul 07, 2010 | 20.09 | 20.79 | 19.76 | 20.29 | 599,649 | +0.22(+1.08%) |
Jul 06, 2010 | 21.89 | 21.93 | 19.96 | 20.07 | 804,384 | -1.47(-6.83%) |
Jul 02, 2010 | 21.74 | 21.79 | 21.17 | 21.54 | 305,589 | -0.04(-0.20%) |