Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.18 | 25.27 | 24.97 | 25.02 | 335,099 | -0.05(-0.21%) |
Sep 29, 2010 | 25.18 | 25.18 | 24.92 | 25.08 | 69,309 | -0.09(-0.34%) |
Sep 28, 2010 | 25.07 | 25.20 | 24.92 | 25.16 | 135,756 | +0.08(+0.30%) |
Sep 27, 2010 | 25.01 | 25.18 | 25.01 | 25.09 | 527,964 | +0.04(+0.17%) |
Sep 24, 2010 | 24.90 | 25.08 | 24.87 | 25.04 | 81,106 | +0.39(+1.60%) |
Sep 23, 2010 | 24.89 | 24.91 | 24.62 | 24.65 | 135,296 | -0.24(-0.98%) |
Sep 22, 2010 | 24.71 | 25.00 | 24.71 | 24.89 | 127,193 | +0.14(+0.58%) |
Sep 21, 2010 | 24.92 | 24.94 | 24.73 | 24.75 | 223,150 | -0.13(-0.54%) |
Sep 20, 2010 | 24.73 | 24.90 | 24.56 | 24.88 | 129,069 | +0.33(+1.34%) |
Sep 17, 2010 | 24.56 | 24.75 | 24.48 | 24.56 | 113,652 | -0.16(-0.64%) |
Sep 15, 2010 | 24.82 | 24.82 | 24.62 | 24.72 | 119,268 | -0.13(-0.51%) |
Sep 14, 2010 | 24.87 | 24.93 | 24.72 | 24.84 | 141,196 | -0.05(-0.21%) |
Sep 13, 2010 | 24.96 | 24.96 | 24.83 | 24.89 | 105,499 | +0.15(+0.62%) |
Sep 10, 2010 | 24.86 | 24.86 | 24.67 | 24.74 | 288,663 | -0.10(-0.42%) |
Sep 09, 2010 | 24.89 | 24.91 | 24.78 | 24.85 | 75,446 | +0.20(+0.80%) |
Sep 08, 2010 | 24.72 | 24.86 | 24.61 | 24.65 | 110,334 | -0.09(-0.35%) |
Sep 07, 2010 | 24.88 | 24.93 | 24.73 | 24.73 | 117,807 | -0.16(-0.64%) |
Sep 03, 2010 | 24.89 | 24.90 | 24.71 | 24.89 | 90,316 | +0.15(+0.60%) |
Sep 02, 2010 | 24.80 | 24.80 | 24.60 | 24.74 | 50,809 | -0.04(-0.14%) |
Sep 01, 2010 | 24.51 | 24.79 | 24.37 | 24.78 | 237,371 | +0.62(+2.56%) |
Aug 31, 2010 | 24.16 | 24.32 | 23.92 | 24.16 | 6,150 | +0.02(+0.08%) |
Aug 30, 2010 | 24.48 | 24.48 | 24.14 | 24.14 | 531,693 | -0.34(-1.38%) |
Aug 27, 2010 | 24.48 | 24.50 | 23.97 | 24.48 | 167,042 | +0.42(+1.76%) |
Aug 26, 2010 | 24.33 | 24.33 | 23.98 | 24.06 | 127,707 | -0.08(-0.32%) |
Aug 25, 2010 | 24.04 | 24.19 | 23.88 | 24.14 | 268,183 | -0.01(-0.04%) |
Aug 24, 2010 | 23.91 | 24.29 | 23.89 | 24.15 | 176,323 | +0.04(+0.16%) |
Aug 23, 2010 | 24.21 | 24.33 | 24.09 | 24.11 | 109,144 | +0.11(+0.47%) |
Aug 20, 2010 | 23.91 | 24.03 | 23.77 | 23.99 | 64,968 | +0.04(+0.15%) |
Aug 19, 2010 | 24.28 | 24.28 | 23.87 | 23.96 | 53,918 | -0.37(-1.54%) |
Aug 18, 2010 | 24.44 | 24.51 | 24.15 | 24.33 | 92,690 | -0.13(-0.53%) |
Aug 17, 2010 | 24.29 | 24.58 | 24.29 | 24.46 | 142,798 | +0.26(+1.07%) |
Aug 16, 2010 | 24.06 | 24.24 | 23.95 | 24.20 | 78,977 | -0.01(-0.04%) |
Aug 13, 2010 | 24.21 | 24.35 | 24.13 | 24.21 | 74,287 | +0.12(+0.50%) |
Aug 12, 2010 | 24.00 | 24.16 | 23.82 | 24.09 | 184,636 | -0.07(-0.28%) |
Aug 11, 2010 | 24.39 | 24.42 | 24.15 | 24.16 | 170,172 | -0.49(-2.00%) |
Aug 10, 2010 | 24.40 | 24.78 | 24.31 | 24.65 | 117,644 | +0.07(+0.26%) |
Aug 09, 2010 | 24.57 | 24.71 | 24.52 | 24.59 | 96,759 | +0.11(+0.46%) |
Aug 06, 2010 | 24.47 | 24.48 | 24.14 | 24.47 | 62,265 | +0.02(+0.08%) |
Aug 05, 2010 | 24.34 | 24.46 | 24.22 | 24.46 | 108,937 | +0.05(+0.20%) |
Aug 04, 2010 | 24.40 | 24.43 | 24.22 | 24.41 | 454,069 | +0.06(+0.25%) |
Aug 03, 2010 | 24.26 | 24.54 | 24.26 | 24.34 | 88,901 | -0.08(-0.33%) |
Aug 02, 2010 | 24.40 | 24.43 | 24.20 | 24.43 | 460,450 | +0.45(+1.87%) |
Jul 30, 2010 | 23.98 | 24.06 | 23.82 | 23.98 | 110,712 | -0.12(-0.50%) |
Jul 29, 2010 | 24.62 | 24.62 | 24.03 | 24.10 | 65,180 | -0.36(-1.49%) |
Jul 28, 2010 | 24.63 | 24.67 | 24.42 | 24.46 | 125,628 | -0.18(-0.74%) |
Jul 27, 2010 | 24.46 | 24.67 | 24.34 | 24.64 | 294,715 | +0.34(+1.39%) |
Jul 26, 2010 | 24.20 | 24.31 | 24.12 | 24.31 | 194,985 | +0.21(+0.88%) |
Jul 23, 2010 | 24.06 | 24.13 | 23.90 | 24.09 | 107,867 | +0.02(+0.08%) |
Jul 22, 2010 | 23.97 | 24.14 | 23.88 | 24.07 | 67,293 | +0.43(+1.82%) |
Jul 21, 2010 | 24.13 | 24.15 | 23.53 | 23.65 | 168,303 | -0.34(-1.41%) |
Jul 20, 2010 | 23.54 | 23.98 | 23.47 | 23.98 | 901,972 | +0.22(+0.94%) |
Jul 19, 2010 | 23.43 | 23.82 | 23.43 | 23.76 | 48,462 | +0.35(+1.51%) |
Jul 16, 2010 | 23.40 | 23.77 | 23.39 | 23.40 | 58,682 | -0.46(-1.93%) |
Jul 15, 2010 | 23.82 | 23.90 | 23.55 | 23.87 | 322,711 | +0.16(+0.66%) |
Jul 14, 2010 | 23.67 | 23.74 | 23.49 | 23.71 | 88,206 | -0.04(-0.15%) |
Jul 13, 2010 | 23.81 | 23.84 | 23.61 | 23.75 | 113,929 | +0.12(+0.51%) |
Jul 12, 2010 | 23.48 | 23.64 | 23.48 | 23.63 | 68,250 | +0.07(+0.28%) |
Jul 09, 2010 | 23.56 | 23.59 | 23.32 | 23.56 | 73,278 | +0.15(+0.62%) |
Jul 08, 2010 | 23.43 | 23.43 | 23.22 | 23.41 | 237,395 | +0.21(+0.93%) |
Jul 07, 2010 | 22.50 | 23.22 | 22.50 | 23.20 | 50,760 | +0.70(+3.09%) |
Jul 06, 2010 | 22.41 | 22.63 | 22.34 | 22.50 | 75,698 | +0.22(+1.01%) |
Jul 02, 2010 | 22.28 | 22.40 | 22.23 | 22.28 | 100,631 | +0.00(+0.01%) |