Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.99 | 24.15 | 23.30 | 23.76 | 350,766 | -0.08(-0.32%) |
Sep 29, 2010 | 23.87 | 23.99 | 23.64 | 23.83 | 205,794 | -0.18(-0.75%) |
Sep 28, 2010 | 24.11 | 24.11 | 23.23 | 24.01 | 344,719 | +0.01(+0.04%) |
Sep 27, 2010 | 23.98 | 24.38 | 23.70 | 24.00 | 411,649 | +0.03(+0.12%) |
Sep 24, 2010 | 23.96 | 24.44 | 23.85 | 23.98 | 390,537 | +0.20(+0.84%) |
Sep 23, 2010 | 23.13 | 24.47 | 23.01 | 23.78 | 572,491 | +0.42(+1.79%) |
Sep 22, 2010 | 23.13 | 23.57 | 22.86 | 23.36 | 416,928 | +0.21(+0.90%) |
Sep 21, 2010 | 23.06 | 23.45 | 22.74 | 23.15 | 425,617 | +0.14(+0.62%) |
Sep 20, 2010 | 21.92 | 23.15 | 21.84 | 23.00 | 723,775 | +1.09(+4.95%) |
Sep 17, 2010 | 22.36 | 22.39 | 21.28 | 21.92 | 3,206,368 | -0.57(-2.54%) |
Sep 15, 2010 | 22.57 | 22.80 | 22.18 | 22.49 | 334,358 | -0.23(-1.01%) |
Sep 14, 2010 | 22.72 | 23.16 | 22.65 | 22.72 | 215,474 | -0.10(-0.42%) |
Sep 13, 2010 | 22.39 | 23.02 | 22.20 | 22.81 | 406,808 | +0.70(+3.14%) |
Sep 10, 2010 | 22.45 | 22.77 | 22.03 | 22.12 | 340,219 | -0.30(-1.32%) |
Sep 09, 2010 | 23.13 | 23.20 | 22.40 | 22.41 | 441,398 | -0.67(-2.89%) |
Sep 08, 2010 | 22.91 | 23.13 | 22.68 | 23.08 | 186,938 | +0.28(+1.21%) |
Sep 07, 2010 | 23.15 | 23.23 | 22.75 | 22.80 | 173,051 | -0.45(-1.92%) |
Sep 03, 2010 | 23.30 | 23.59 | 22.99 | 23.25 | 207,584 | +0.25(+1.08%) |
Sep 02, 2010 | 22.79 | 23.28 | 22.68 | 23.00 | 346,674 | +0.19(+0.84%) |
Sep 01, 2010 | 22.44 | 22.84 | 22.23 | 22.81 | 345,687 | +0.79(+3.59%) |
Aug 31, 2010 | 21.99 | 22.45 | 21.85 | 22.02 | 361,714 | -0.06(-0.26%) |
Aug 30, 2010 | 22.38 | 22.52 | 22.04 | 22.08 | 342,428 | -0.50(-2.19%) |
Aug 27, 2010 | 22.15 | 22.61 | 21.63 | 22.58 | 376,946 | +0.72(+3.31%) |
Aug 26, 2010 | 22.12 | 22.32 | 21.73 | 21.85 | 195,161 | -0.25(-1.12%) |
Aug 25, 2010 | 21.59 | 22.19 | 21.45 | 22.10 | 340,267 | +0.30(+1.35%) |
Aug 24, 2010 | 21.74 | 22.26 | 21.03 | 21.80 | 504,907 | -0.32(-1.46%) |
Aug 23, 2010 | 23.14 | 23.14 | 22.06 | 22.13 | 431,135 | -0.70(-3.05%) |
Aug 20, 2010 | 23.54 | 23.57 | 22.50 | 22.82 | 1,289,940 | -2.06(-8.27%) |
Aug 19, 2010 | 25.21 | 25.40 | 24.88 | 24.88 | 320,566 | -0.36(-1.43%) |
Aug 18, 2010 | 25.25 | 25.35 | 24.69 | 25.24 | 381,336 | +0.04(+0.15%) |
Aug 17, 2010 | 25.00 | 25.54 | 24.75 | 25.20 | 471,189 | +0.50(+2.04%) |
Aug 16, 2010 | 24.89 | 25.22 | 24.54 | 24.70 | 375,104 | -0.23(-0.92%) |
Aug 13, 2010 | 24.96 | 25.18 | 24.50 | 24.93 | 150,821 | -0.04(-0.15%) |
Aug 12, 2010 | 24.53 | 25.36 | 24.53 | 24.97 | 222,673 | +0.07(+0.27%) |
Aug 11, 2010 | 25.03 | 25.03 | 24.58 | 24.90 | 175,518 | -0.67(-2.61%) |
Aug 10, 2010 | 25.53 | 25.72 | 25.11 | 25.57 | 238,639 | -0.29(-1.10%) |
Aug 09, 2010 | 25.77 | 26.36 | 25.57 | 25.85 | 187,754 | +0.23(+0.89%) |
Aug 06, 2010 | 25.95 | 26.07 | 24.76 | 25.62 | 208,583 | -0.60(-2.29%) |
Aug 05, 2010 | 26.07 | 26.36 | 25.84 | 26.22 | 133,179 | +0.00(+0.00%) |
Aug 04, 2010 | 25.82 | 26.29 | 25.80 | 26.22 | 268,519 | +0.51(+2.00%) |
Aug 03, 2010 | 25.71 | 25.87 | 25.28 | 25.71 | 215,051 | -0.03(-0.11%) |
Aug 02, 2010 | 25.65 | 25.88 | 25.14 | 25.74 | 119,792 | +0.53(+2.12%) |
Jul 30, 2010 | 25.20 | 25.42 | 24.85 | 25.20 | 211,063 | -0.18(-0.71%) |
Jul 29, 2010 | 26.18 | 26.53 | 25.22 | 25.38 | 171,764 | -0.56(-2.17%) |
Jul 28, 2010 | 26.16 | 26.49 | 25.75 | 25.95 | 137,823 | -0.28(-1.05%) |
Jul 27, 2010 | 26.63 | 26.94 | 26.16 | 26.22 | 138,560 | -0.30(-1.15%) |
Jul 26, 2010 | 26.05 | 26.53 | 25.50 | 26.53 | 165,393 | +0.66(+2.54%) |
Jul 23, 2010 | 24.47 | 25.95 | 24.44 | 25.87 | 320,740 | +1.22(+4.94%) |
Jul 22, 2010 | 24.06 | 24.71 | 24.02 | 24.65 | 261,931 | +0.99(+4.19%) |
Jul 21, 2010 | 23.83 | 24.00 | 23.49 | 23.66 | 178,902 | -0.04(-0.16%) |
Jul 20, 2010 | 22.91 | 23.74 | 22.63 | 23.70 | 122,160 | +0.48(+2.05%) |
Jul 19, 2010 | 23.27 | 23.43 | 22.81 | 23.22 | 141,623 | +0.08(+0.33%) |
Jul 16, 2010 | 23.98 | 24.15 | 22.97 | 23.15 | 408,566 | -1.06(-4.37%) |
Jul 15, 2010 | 24.02 | 24.35 | 23.59 | 24.20 | 173,888 | +0.13(+0.55%) |
Jul 14, 2010 | 24.05 | 24.26 | 23.75 | 24.07 | 135,663 | -0.11(-0.47%) |
Jul 13, 2010 | 23.66 | 24.39 | 23.61 | 24.18 | 378,821 | +0.89(+3.84%) |
Jul 12, 2010 | 23.26 | 23.40 | 22.79 | 23.29 | 234,575 | -0.03(-0.12%) |
Jul 09, 2010 | 23.09 | 23.41 | 22.93 | 23.32 | 236,118 | +0.11(+0.49%) |
Jul 08, 2010 | 23.12 | 23.31 | 22.74 | 23.20 | 183,230 | +0.17(+0.74%) |
Jul 07, 2010 | 22.33 | 23.11 | 22.31 | 23.03 | 161,934 | +0.78(+3.51%) |
Jul 06, 2010 | 23.21 | 23.42 | 22.01 | 22.25 | 226,182 | -0.59(-2.58%) |
Jul 02, 2010 | 23.26 | 23.33 | 22.76 | 22.84 | 134,625 | -0.30(-1.32%) |