Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.91 | 27.32 | 26.67 | 26.91 | 15,731 | +0.17(+0.63%) |
Sep 29, 2010 | 26.36 | 26.79 | 26.26 | 26.74 | 4,087,602 | +0.22(+0.82%) |
Sep 28, 2010 | 26.31 | 26.58 | 25.84 | 26.52 | 2,950,143 | +0.25(+0.94%) |
Sep 27, 2010 | 26.76 | 26.78 | 26.28 | 26.28 | 2,493,428 | -0.43(-1.60%) |
Sep 24, 2010 | 26.07 | 26.73 | 25.97 | 26.70 | 2,803,283 | +1.11(+4.33%) |
Sep 23, 2010 | 25.80 | 26.01 | 25.54 | 25.60 | 1,942,581 | -0.51(-1.94%) |
Sep 22, 2010 | 26.52 | 26.63 | 25.92 | 26.10 | 2,777,098 | -0.38(-1.44%) |
Sep 21, 2010 | 26.73 | 26.79 | 26.33 | 26.48 | 2,635,737 | -0.24(-0.89%) |
Sep 20, 2010 | 26.18 | 26.76 | 26.12 | 26.72 | 2,228,536 | +0.64(+2.47%) |
Sep 17, 2010 | 26.07 | 26.29 | 25.63 | 26.07 | 3,670,754 | +0.20(+0.78%) |
Sep 15, 2010 | 25.89 | 26.00 | 25.64 | 25.87 | 1,967,247 | -0.10(-0.40%) |
Sep 14, 2010 | 25.72 | 26.16 | 25.56 | 25.98 | 2,912,501 | +0.22(+0.84%) |
Sep 13, 2010 | 25.66 | 25.89 | 25.46 | 25.76 | 2,497,980 | +0.40(+1.59%) |
Sep 10, 2010 | 25.32 | 25.51 | 25.15 | 25.36 | 2,590,414 | +0.14(+0.55%) |
Sep 09, 2010 | 25.53 | 25.60 | 25.09 | 25.22 | 1,873,562 | +0.12(+0.47%) |
Sep 08, 2010 | 25.16 | 25.49 | 25.08 | 25.10 | 2,113,855 | +0.04(+0.14%) |
Sep 07, 2010 | 25.11 | 25.37 | 25.01 | 25.06 | 386 | -0.30(-1.18%) |
Sep 03, 2010 | 25.38 | 25.80 | 25.29 | 25.36 | 2,413,011 | +0.39(+1.55%) |
Sep 02, 2010 | 24.50 | 25.02 | 24.50 | 24.98 | 661 | +0.41(+1.66%) |
Sep 01, 2010 | 23.54 | 24.63 | 23.44 | 24.57 | 3,798,496 | +1.52(+6.60%) |
Aug 31, 2010 | 23.01 | 23.34 | 22.62 | 23.05 | 14,986 | +0.12(+0.52%) |
Aug 30, 2010 | 23.27 | 23.43 | 22.93 | 22.93 | 2,856,431 | -0.44(-1.90%) |
Aug 27, 2010 | 23.37 | 23.43 | 22.48 | 23.37 | 3,273,496 | +0.66(+2.89%) |
Aug 26, 2010 | 22.89 | 23.17 | 22.62 | 22.72 | 2,409,100 | +0.06(+0.25%) |
Aug 25, 2010 | 22.54 | 22.77 | 22.14 | 22.66 | 2,535,934 | -0.11(-0.49%) |
Aug 24, 2010 | 22.86 | 22.93 | 22.60 | 22.77 | 486 | -0.47(-2.03%) |
Aug 23, 2010 | 23.82 | 23.86 | 23.18 | 23.24 | 3,590,227 | -0.41(-1.73%) |
Aug 20, 2010 | 23.57 | 23.73 | 23.32 | 23.65 | 1,505,249 | -0.14(-0.60%) |
Aug 19, 2010 | 24.19 | 24.29 | 23.58 | 23.80 | 486 | -0.54(-2.23%) |
Aug 18, 2010 | 24.32 | 24.49 | 24.01 | 24.34 | 1,351,666 | +0.02(+0.06%) |
Aug 17, 2010 | 24.05 | 24.59 | 23.94 | 24.32 | 2,216,550 | +0.56(+2.37%) |
Aug 16, 2010 | 23.55 | 23.89 | 23.33 | 23.76 | 1,429,872 | -0.01(-0.04%) |
Aug 13, 2010 | 23.77 | 23.97 | 23.72 | 23.77 | 1,053,779 | -0.10(-0.43%) |
Aug 12, 2010 | 23.60 | 24.00 | 23.56 | 23.87 | 2,064,857 | -0.13(-0.53%) |
Aug 11, 2010 | 24.69 | 24.76 | 23.94 | 24.00 | 388 | -1.33(-5.24%) |
Aug 10, 2010 | 25.27 | 25.46 | 24.94 | 25.33 | 4,158,027 | +0.23(+0.90%) |
Aug 09, 2010 | 25.28 | 25.29 | 24.89 | 25.10 | 2,211,116 | -0.09(-0.37%) |
Aug 06, 2010 | 25.20 | 25.20 | 24.60 | 25.20 | 2,268,460 | +0.07(+0.29%) |
Aug 05, 2010 | 25.09 | 25.35 | 24.99 | 25.12 | 1,897,056 | -0.16(-0.63%) |
Aug 04, 2010 | 24.93 | 25.31 | 24.81 | 25.28 | 2,036,461 | +0.41(+1.65%) |
Aug 03, 2010 | 24.89 | 25.11 | 24.71 | 24.87 | 2,248,239 | -0.16(-0.65%) |
Aug 02, 2010 | 25.09 | 25.27 | 24.73 | 25.04 | 3,168,619 | +0.47(+1.90%) |
Jul 30, 2010 | 24.57 | 24.65 | 23.97 | 24.57 | 3,053,862 | +0.12(+0.50%) |
Jul 29, 2010 | 24.45 | 24.65 | 24.13 | 24.45 | 3,293,700 | +0.20(+0.85%) |
Jul 28, 2010 | 24.24 | 24.52 | 24.11 | 24.24 | 158,603 | -0.03(-0.13%) |
Jul 27, 2010 | 24.27 | 25.02 | 24.23 | 24.27 | 388 | -0.59(-2.37%) |
Jul 26, 2010 | 24.59 | 24.97 | 24.30 | 24.86 | 3,128,841 | +0.41(+1.68%) |
Jul 23, 2010 | 24.97 | 24.97 | 23.98 | 24.45 | 6,780,794 | +0.87(+3.69%) |
Jul 22, 2010 | 23.05 | 23.60 | 22.96 | 23.58 | 4,346,329 | +0.89(+3.93%) |
Jul 21, 2010 | 22.57 | 22.98 | 22.45 | 22.69 | 3,628,365 | +0.32(+1.42%) |
Jul 20, 2010 | 22.37 | 22.39 | 21.69 | 22.37 | 2,337,177 | +0.30(+1.35%) |
Jul 19, 2010 | 21.97 | 22.13 | 21.63 | 22.08 | 1,424,891 | +0.27(+1.22%) |
Jul 16, 2010 | 21.81 | 22.42 | 21.75 | 21.81 | 2,787,969 | -0.60(-2.67%) |
Jul 15, 2010 | 22.74 | 22.82 | 22.15 | 22.41 | 2,842,425 | -0.38(-1.66%) |
Jul 14, 2010 | 22.65 | 23.00 | 22.50 | 22.79 | 2,010,015 | +0.06(+0.25%) |
Jul 13, 2010 | 22.64 | 22.94 | 22.60 | 22.73 | 780 | +0.48(+2.14%) |
Jul 12, 2010 | 22.49 | 22.55 | 22.05 | 22.26 | 2,112,322 | -0.37(-1.63%) |
Jul 09, 2010 | 22.62 | 22.70 | 22.22 | 22.62 | 1,942,197 | +0.30(+1.33%) |
Jul 08, 2010 | 22.32 | 22.46 | 21.97 | 22.33 | 2,051,849 | +0.24(+1.09%) |
Jul 07, 2010 | 21.34 | 22.12 | 21.27 | 22.09 | 3,060,221 | +0.75(+3.50%) |
Jul 06, 2010 | 21.40 | 21.76 | 21.12 | 21.34 | 2,944 | +0.28(+1.34%) |
Jul 02, 2010 | 21.06 | 21.36 | 20.92 | 21.06 | 2,188,120 | -0.10(-0.48%) |