Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.02 | 26.63 | 25.90 | 26.02 | 835 | -0.40(-1.50%) |
Sep 29, 2010 | 25.82 | 26.53 | 25.82 | 26.42 | 468,688 | +0.51(+1.96%) |
Sep 28, 2010 | 25.44 | 25.97 | 25.01 | 25.91 | 430,292 | +0.44(+1.74%) |
Sep 27, 2010 | 25.46 | 25.62 | 25.37 | 25.46 | 250,587 | +0.05(+0.19%) |
Sep 24, 2010 | 24.87 | 25.54 | 24.83 | 25.42 | 274,633 | +1.02(+4.17%) |
Sep 23, 2010 | 23.91 | 24.68 | 23.73 | 24.40 | 762,985 | +0.12(+0.51%) |
Sep 22, 2010 | 24.28 | 24.55 | 24.05 | 24.28 | 433,316 | -0.07(-0.30%) |
Sep 21, 2010 | 24.46 | 24.64 | 24.21 | 24.35 | 449,619 | -0.04(-0.17%) |
Sep 20, 2010 | 23.76 | 24.41 | 23.58 | 24.39 | 787,507 | +0.64(+2.69%) |
Sep 17, 2010 | 23.75 | 23.88 | 23.44 | 23.75 | 2,951,856 | +0.30(+1.26%) |
Sep 15, 2010 | 23.73 | 23.80 | 23.31 | 23.46 | 368,434 | -0.48(-1.99%) |
Sep 14, 2010 | 23.76 | 24.19 | 23.76 | 23.93 | 401,966 | +0.20(+0.86%) |
Sep 13, 2010 | 23.69 | 23.83 | 23.43 | 23.73 | 356,449 | +0.34(+1.47%) |
Sep 10, 2010 | 23.36 | 23.77 | 23.29 | 23.38 | 327,068 | +0.25(+1.06%) |
Sep 09, 2010 | 23.19 | 23.32 | 22.95 | 23.14 | 716,025 | +0.24(+1.04%) |
Sep 08, 2010 | 22.53 | 22.95 | 22.49 | 22.90 | 269,297 | +0.42(+1.86%) |
Sep 07, 2010 | 23.19 | 23.20 | 22.43 | 22.48 | 392,787 | -0.93(-3.99%) |
Sep 03, 2010 | 23.40 | 23.58 | 23.13 | 23.42 | 289,148 | +0.38(+1.64%) |
Sep 02, 2010 | 22.73 | 23.25 | 22.73 | 23.04 | 599,990 | +0.41(+1.81%) |
Sep 01, 2010 | 21.99 | 22.64 | 21.92 | 22.63 | 383,833 | +0.89(+4.11%) |
Aug 31, 2010 | 21.72 | 22.12 | 21.49 | 21.73 | 731 | -0.41(-1.85%) |
Aug 30, 2010 | 23.28 | 23.28 | 22.11 | 22.14 | 1,352,170 | -1.19(-5.09%) |
Aug 27, 2010 | 23.46 | 23.87 | 23.19 | 23.33 | 451,737 | -0.21(-0.91%) |
Aug 26, 2010 | 22.87 | 23.56 | 22.86 | 23.55 | 1,082,552 | +1.07(+4.74%) |
Aug 25, 2010 | 21.94 | 22.51 | 21.70 | 22.48 | 418,584 | +0.41(+1.86%) |
Aug 24, 2010 | 22.23 | 22.37 | 21.92 | 22.07 | 139 | -0.56(-2.46%) |
Aug 23, 2010 | 22.94 | 23.17 | 22.55 | 22.63 | 397,117 | -0.29(-1.25%) |
Aug 20, 2010 | 22.55 | 22.92 | 22.54 | 22.91 | 274,079 | +0.11(+0.50%) |
Aug 19, 2010 | 22.94 | 23.11 | 22.66 | 22.80 | 139 | -0.14(-0.61%) |
Aug 18, 2010 | 22.78 | 23.02 | 22.57 | 22.94 | 347,230 | +0.38(+1.67%) |
Aug 17, 2010 | 22.87 | 22.87 | 22.53 | 22.56 | 419,604 | +0.00(+0.00%) |
Aug 16, 2010 | 22.59 | 22.84 | 22.43 | 22.56 | 245,911 | +0.02(+0.07%) |
Aug 13, 2010 | 22.55 | 22.94 | 22.55 | 22.55 | 373,792 | -0.46(-2.00%) |
Aug 12, 2010 | 22.90 | 23.10 | 22.75 | 23.01 | 344,484 | -0.27(-1.16%) |
Aug 11, 2010 | 23.18 | 23.44 | 23.14 | 23.28 | 530,146 | -0.91(-3.76%) |
Aug 10, 2010 | 24.29 | 24.39 | 23.96 | 24.19 | 505,409 | -0.55(-2.22%) |
Aug 09, 2010 | 24.45 | 24.96 | 24.33 | 24.74 | 287,630 | +0.39(+1.58%) |
Aug 06, 2010 | 24.35 | 24.74 | 24.02 | 24.35 | 227,397 | -0.50(-2.01%) |
Aug 05, 2010 | 24.55 | 24.90 | 24.43 | 24.85 | 419,833 | +0.07(+0.30%) |
Aug 04, 2010 | 24.77 | 24.96 | 24.54 | 24.78 | 177,045 | +0.03(+0.13%) |
Aug 03, 2010 | 25.80 | 25.82 | 24.69 | 24.74 | 253,632 | -1.10(-4.25%) |
Aug 02, 2010 | 24.69 | 25.87 | 24.66 | 25.84 | 416,466 | +1.43(+5.88%) |
Jul 30, 2010 | 24.41 | 24.51 | 23.88 | 24.41 | 181,475 | +0.11(+0.47%) |
Jul 29, 2010 | 24.60 | 25.03 | 24.09 | 24.29 | 196,230 | -0.19(-0.77%) |
Jul 28, 2010 | 24.58 | 24.74 | 24.38 | 24.48 | 234,180 | -0.31(-1.26%) |
Jul 27, 2010 | 25.12 | 25.45 | 24.68 | 24.79 | 321,488 | -0.16(-0.66%) |
Jul 26, 2010 | 24.97 | 25.04 | 24.82 | 24.96 | 310,349 | +0.01(+0.03%) |
Jul 23, 2010 | 24.55 | 24.97 | 24.43 | 24.95 | 178,764 | +0.50(+2.05%) |
Jul 22, 2010 | 24.23 | 24.59 | 24.11 | 24.45 | 308,376 | +0.93(+3.97%) |
Jul 21, 2010 | 23.55 | 24.11 | 23.40 | 23.51 | 319,854 | -0.03(-0.14%) |
Jul 20, 2010 | 22.70 | 23.55 | 22.41 | 23.55 | 451,477 | +0.58(+2.53%) |
Jul 19, 2010 | 22.51 | 23.10 | 22.48 | 22.96 | 340,878 | -0.06(-0.25%) |
Jul 16, 2010 | 23.02 | 23.87 | 23.00 | 23.02 | 481,256 | -1.15(-4.75%) |
Jul 15, 2010 | 23.84 | 24.19 | 23.64 | 24.17 | 348,134 | -0.02(-0.07%) |
Jul 14, 2010 | 24.00 | 24.19 | 23.87 | 24.19 | 247,404 | -0.01(-0.03%) |
Jul 13, 2010 | 23.60 | 24.31 | 23.48 | 24.19 | 325,661 | +0.84(+3.58%) |
Jul 12, 2010 | 23.43 | 23.69 | 23.13 | 23.36 | 208,276 | -0.08(-0.35%) |
Jul 09, 2010 | 23.44 | 23.53 | 23.22 | 23.44 | 218,554 | +0.15(+0.63%) |
Jul 08, 2010 | 23.05 | 23.39 | 23.05 | 23.29 | 237,109 | +0.23(+1.00%) |
Jul 07, 2010 | 22.32 | 23.07 | 22.30 | 23.06 | 342,746 | +0.52(+2.33%) |
Jul 06, 2010 | 22.72 | 23.23 | 22.26 | 22.54 | 597,596 | -0.02(-0.11%) |
Jul 02, 2010 | 22.56 | 22.76 | 22.26 | 22.56 | 411,520 | -0.04(-0.18%) |