Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.75 | 27.12 | 26.56 | 26.75 | 206,115 | -0.09(-0.32%) |
Sep 29, 2010 | 26.89 | 26.91 | 26.62 | 26.84 | 247,443 | -0.08(-0.30%) |
Sep 28, 2010 | 26.62 | 26.93 | 26.20 | 26.91 | 532 | +0.29(+1.11%) |
Sep 27, 2010 | 26.60 | 26.72 | 26.38 | 26.62 | 146,683 | -0.01(-0.03%) |
Sep 24, 2010 | 26.35 | 26.63 | 26.04 | 26.63 | 254,806 | +0.60(+2.29%) |
Sep 23, 2010 | 26.18 | 26.48 | 26.01 | 26.03 | 2,205 | -0.23(-0.86%) |
Sep 22, 2010 | 26.13 | 26.49 | 26.13 | 26.26 | 185,713 | +0.08(+0.29%) |
Sep 21, 2010 | 26.60 | 26.65 | 26.13 | 26.18 | 232,956 | -0.37(-1.38%) |
Sep 20, 2010 | 26.02 | 26.57 | 25.70 | 26.55 | 308,124 | +0.73(+2.84%) |
Sep 17, 2010 | 25.82 | 25.83 | 25.29 | 25.82 | 378,171 | +0.05(+0.19%) |
Sep 15, 2010 | 25.86 | 25.94 | 25.51 | 25.77 | 144,648 | -0.16(-0.61%) |
Sep 14, 2010 | 25.90 | 26.04 | 25.74 | 25.93 | 111,946 | -0.11(-0.43%) |
Sep 13, 2010 | 25.88 | 26.12 | 25.72 | 26.04 | 223,582 | +0.36(+1.40%) |
Sep 10, 2010 | 25.64 | 25.76 | 25.51 | 25.68 | 141,058 | +0.13(+0.50%) |
Sep 09, 2010 | 25.66 | 25.68 | 25.36 | 25.55 | 100,523 | +0.23(+0.91%) |
Sep 08, 2010 | 25.48 | 25.62 | 25.25 | 25.32 | 170,971 | +0.00(+0.00%) |
Sep 07, 2010 | 25.41 | 25.59 | 25.24 | 25.32 | 1,794 | -0.29(-1.12%) |
Sep 03, 2010 | 25.66 | 25.66 | 25.36 | 25.61 | 186,028 | +0.26(+1.04%) |
Sep 02, 2010 | 25.82 | 25.82 | 25.23 | 25.35 | 892 | -0.33(-1.27%) |
Sep 01, 2010 | 25.46 | 25.79 | 25.23 | 25.67 | 272,115 | +0.55(+2.19%) |
Aug 31, 2010 | 25.09 | 25.34 | 24.70 | 25.12 | 1,381 | +0.06(+0.25%) |
Aug 30, 2010 | 25.48 | 25.71 | 25.06 | 25.06 | 248,287 | -0.43(-1.69%) |
Aug 27, 2010 | 25.49 | 25.55 | 24.59 | 25.49 | 253,142 | +0.71(+2.86%) |
Aug 26, 2010 | 24.89 | 25.27 | 24.65 | 24.78 | 1,508 | +0.01(+0.03%) |
Aug 25, 2010 | 23.98 | 24.84 | 23.98 | 24.77 | 1,244 | +0.61(+2.50%) |
Aug 24, 2010 | 24.14 | 24.45 | 24.06 | 24.17 | 5,057 | -0.28(-1.14%) |
Aug 23, 2010 | 24.66 | 24.93 | 24.42 | 24.45 | 161,003 | -0.09(-0.36%) |
Aug 20, 2010 | 24.36 | 24.58 | 23.99 | 24.53 | 215,948 | +0.02(+0.10%) |
Aug 19, 2010 | 25.18 | 25.18 | 24.37 | 24.51 | 4,346 | -0.82(-3.24%) |
Aug 18, 2010 | 25.34 | 25.51 | 25.12 | 25.33 | 19,513 | +0.00(+0.00%) |
Aug 17, 2010 | 25.18 | 25.55 | 25.08 | 25.33 | 3,001 | +0.39(+1.56%) |
Aug 16, 2010 | 24.77 | 25.04 | 24.49 | 24.94 | 150,048 | +0.06(+0.22%) |
Aug 13, 2010 | 24.88 | 25.21 | 24.84 | 24.88 | 150,459 | -0.26(-1.05%) |
Aug 12, 2010 | 24.79 | 25.31 | 24.79 | 25.15 | 300,059 | -0.21(-0.82%) |
Aug 11, 2010 | 25.77 | 25.85 | 25.29 | 25.35 | 281,575 | -0.84(-3.19%) |
Aug 10, 2010 | 26.36 | 26.64 | 25.94 | 26.19 | 272,450 | -0.45(-1.70%) |
Aug 09, 2010 | 26.55 | 26.86 | 26.39 | 26.64 | 246,155 | +0.44(+1.67%) |
Aug 06, 2010 | 26.21 | 26.41 | 25.64 | 26.21 | 174,830 | -0.21(-0.78%) |
Aug 05, 2010 | 26.61 | 26.78 | 26.37 | 26.41 | 171,097 | -0.37(-1.37%) |
Aug 04, 2010 | 26.36 | 26.80 | 26.33 | 26.78 | 208,599 | +0.52(+1.97%) |
Aug 03, 2010 | 26.28 | 26.62 | 26.09 | 26.26 | 117,196 | -0.08(-0.30%) |
Aug 02, 2010 | 26.17 | 26.41 | 25.94 | 26.34 | 185,466 | +0.72(+2.83%) |
Jul 30, 2010 | 25.62 | 26.16 | 25.53 | 25.62 | 242,568 | -0.37(-1.44%) |
Jul 29, 2010 | 26.63 | 26.63 | 25.53 | 25.99 | 191,154 | -0.35(-1.33%) |
Jul 28, 2010 | 26.34 | 26.99 | 26.17 | 26.34 | 2,019 | -0.57(-2.13%) |
Jul 27, 2010 | 26.72 | 27.04 | 26.56 | 26.91 | 266,628 | +0.45(+1.72%) |
Jul 26, 2010 | 25.95 | 26.48 | 25.74 | 26.46 | 243,543 | +0.64(+2.50%) |
Jul 23, 2010 | 25.25 | 25.98 | 25.15 | 25.82 | 243,623 | +0.50(+1.98%) |
Jul 22, 2010 | 24.95 | 25.36 | 24.86 | 25.31 | 220,735 | +0.76(+3.08%) |
Jul 21, 2010 | 25.08 | 25.08 | 24.47 | 24.56 | 208,629 | -0.41(-1.63%) |
Jul 20, 2010 | 24.44 | 24.98 | 24.28 | 24.96 | 158,919 | +0.26(+1.06%) |
Jul 19, 2010 | 24.33 | 24.74 | 24.12 | 24.70 | 206,925 | +0.57(+2.34%) |
Jul 16, 2010 | 24.14 | 25.04 | 24.12 | 24.14 | 295,527 | -1.04(-4.11%) |
Jul 15, 2010 | 25.24 | 25.27 | 24.74 | 25.17 | 166,409 | +0.03(+0.13%) |
Jul 14, 2010 | 25.00 | 25.23 | 24.88 | 25.14 | 119,682 | -0.05(-0.19%) |
Jul 13, 2010 | 25.19 | 25.24 | 24.71 | 25.19 | 4,935 | +0.51(+2.07%) |
Jul 12, 2010 | 24.84 | 24.90 | 24.53 | 24.68 | 142,893 | -0.19(-0.77%) |
Jul 09, 2010 | 24.87 | 24.87 | 24.51 | 24.87 | 181,612 | +0.23(+0.94%) |
Jul 08, 2010 | 24.64 | 24.65 | 24.33 | 24.64 | 1,500 | +0.24(+0.98%) |
Jul 07, 2010 | 23.61 | 24.41 | 23.50 | 24.40 | 341,340 | +0.96(+4.11%) |
Jul 06, 2010 | 23.44 | 23.83 | 23.30 | 23.44 | 2,779 | +0.10(+0.41%) |
Jul 02, 2010 | 23.34 | 23.49 | 23.13 | 23.34 | 326,523 | +0.02(+0.07%) |