Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.05 | 26.40 | 25.97 | 26.06 | 15,758 | +0.04(+0.13%) |
Sep 29, 2010 | 25.98 | 26.13 | 25.75 | 26.02 | 2,294,133 | -0.18(-0.71%) |
Sep 28, 2010 | 26.06 | 26.25 | 25.74 | 26.21 | 2,751,387 | +0.10(+0.38%) |
Sep 27, 2010 | 26.23 | 26.40 | 25.96 | 26.11 | 3,378,420 | -0.15(-0.58%) |
Sep 24, 2010 | 25.80 | 26.40 | 25.75 | 26.26 | 2,823,856 | +0.81(+3.19%) |
Sep 23, 2010 | 25.45 | 26.06 | 25.42 | 25.45 | 310 | -0.31(-1.20%) |
Sep 22, 2010 | 25.86 | 26.08 | 25.50 | 25.76 | 3,331,945 | -0.19(-0.74%) |
Sep 21, 2010 | 25.82 | 26.13 | 25.66 | 25.95 | 3,107,584 | -0.11(-0.41%) |
Sep 20, 2010 | 25.88 | 26.36 | 25.78 | 26.06 | 3,492,479 | +0.30(+1.18%) |
Sep 17, 2010 | 25.75 | 25.77 | 25.25 | 25.75 | 4,671,449 | +0.57(+2.27%) |
Sep 15, 2010 | 25.11 | 25.23 | 25.02 | 25.18 | 2,188,490 | -0.06(-0.23%) |
Sep 14, 2010 | 25.13 | 25.42 | 25.08 | 25.24 | 2,647,690 | +0.11(+0.42%) |
Sep 13, 2010 | 24.90 | 25.20 | 24.81 | 25.13 | 3,247,788 | +0.47(+1.89%) |
Sep 10, 2010 | 24.85 | 24.85 | 24.62 | 24.67 | 2,787,888 | +0.29(+1.19%) |
Sep 09, 2010 | 24.48 | 24.50 | 24.28 | 24.38 | 2,828,693 | +0.16(+0.68%) |
Sep 08, 2010 | 23.81 | 24.25 | 23.81 | 24.22 | 2,153,184 | +0.40(+1.68%) |
Sep 07, 2010 | 24.20 | 24.24 | 23.79 | 23.81 | 498 | -0.49(-2.00%) |
Sep 03, 2010 | 23.88 | 24.31 | 23.83 | 24.30 | 3,241,943 | +0.63(+2.66%) |
Sep 02, 2010 | 23.48 | 23.83 | 23.48 | 23.67 | 548 | +0.16(+0.67%) |
Sep 01, 2010 | 23.30 | 23.82 | 23.30 | 23.51 | 3,984,792 | +0.56(+2.46%) |
Aug 31, 2010 | 22.94 | 23.13 | 22.77 | 22.95 | 55,893 | -0.17(-0.74%) |
Aug 30, 2010 | 23.37 | 23.50 | 23.11 | 23.12 | 1,963,985 | -0.08(-0.34%) |
Aug 27, 2010 | 23.43 | 23.46 | 22.90 | 23.20 | 4,147,750 | -0.14(-0.62%) |
Aug 26, 2010 | 23.34 | 23.58 | 23.13 | 23.34 | 152 | +0.07(+0.28%) |
Aug 25, 2010 | 23.00 | 23.36 | 22.84 | 23.28 | 3,556,609 | +0.08(+0.34%) |
Aug 24, 2010 | 23.16 | 23.45 | 23.03 | 23.20 | 622 | -0.30(-1.26%) |
Aug 23, 2010 | 24.08 | 24.16 | 23.49 | 23.49 | 2,568,983 | -0.44(-1.84%) |
Aug 20, 2010 | 23.68 | 23.98 | 23.57 | 23.93 | 2,718,482 | +0.04(+0.16%) |
Aug 19, 2010 | 24.09 | 24.14 | 23.71 | 23.89 | 622 | -0.36(-1.49%) |
Aug 18, 2010 | 24.04 | 24.47 | 23.99 | 24.25 | 3,278,851 | +0.20(+0.82%) |
Aug 17, 2010 | 24.06 | 24.27 | 23.85 | 24.06 | 2,856,407 | +0.26(+1.08%) |
Aug 16, 2010 | 23.69 | 23.86 | 23.53 | 23.80 | 2,181,046 | -0.07(-0.30%) |
Aug 13, 2010 | 23.87 | 24.08 | 23.80 | 23.87 | 2,349,589 | -0.25(-1.03%) |
Aug 12, 2010 | 23.95 | 24.19 | 23.86 | 24.12 | 3,241,984 | -0.33(-1.34%) |
Aug 11, 2010 | 24.81 | 24.81 | 24.36 | 24.45 | 2,553,655 | -0.84(-3.32%) |
Aug 10, 2010 | 25.29 | 25.36 | 25.07 | 25.29 | 152 | -0.25(-0.98%) |
Aug 09, 2010 | 25.33 | 25.56 | 25.29 | 25.54 | 2,059,002 | +0.34(+1.36%) |
Aug 06, 2010 | 25.20 | 25.40 | 24.87 | 25.20 | 3,741,174 | -0.28(-1.11%) |
Aug 05, 2010 | 25.02 | 25.54 | 24.96 | 25.48 | 3,225,767 | +0.35(+1.41%) |
Aug 04, 2010 | 24.90 | 25.15 | 24.86 | 25.13 | 14,773 | +0.27(+1.08%) |
Aug 03, 2010 | 25.04 | 25.20 | 24.68 | 24.86 | 3,584,964 | -0.09(-0.34%) |
Aug 02, 2010 | 24.94 | 24.99 | 24.65 | 24.94 | 3,259,841 | +0.48(+1.96%) |
Jul 30, 2010 | 24.53 | 24.60 | 24.03 | 24.46 | 5,823,829 | -0.01(-0.03%) |
Jul 29, 2010 | 24.81 | 24.87 | 24.02 | 24.47 | 6,361,882 | -0.07(-0.29%) |
Jul 28, 2010 | 24.54 | 24.96 | 24.46 | 24.54 | 373 | -0.39(-1.58%) |
Jul 27, 2010 | 24.94 | 25.42 | 24.67 | 24.94 | 498 | -0.22(-0.89%) |
Jul 26, 2010 | 24.97 | 25.20 | 24.77 | 25.16 | 3,771,252 | -0.11(-0.42%) |
Jul 23, 2010 | 24.66 | 25.29 | 24.66 | 25.27 | 4,229,756 | +0.49(+1.96%) |
Jul 22, 2010 | 24.18 | 24.98 | 24.18 | 24.78 | 3,669,529 | +0.88(+3.68%) |
Jul 21, 2010 | 24.44 | 24.59 | 23.70 | 23.90 | 6,299,660 | -0.37(-1.54%) |
Jul 20, 2010 | 24.27 | 24.32 | 23.38 | 24.27 | 8,394,276 | +0.64(+2.72%) |
Jul 19, 2010 | 23.17 | 23.82 | 23.14 | 23.63 | 6,796,005 | +0.45(+1.93%) |
Jul 16, 2010 | 23.18 | 23.64 | 23.08 | 23.18 | 5,549,578 | -0.35(-1.51%) |
Jul 15, 2010 | 23.53 | 23.81 | 23.30 | 23.54 | 4,574,702 | +0.05(+0.20%) |
Jul 14, 2010 | 23.48 | 23.68 | 23.32 | 23.49 | 2,942,376 | -0.11(-0.47%) |
Jul 13, 2010 | 23.14 | 23.70 | 23.13 | 23.60 | 4,210,440 | +0.72(+3.13%) |
Jul 12, 2010 | 22.68 | 23.09 | 22.67 | 22.89 | 4,756,429 | +0.16(+0.72%) |
Jul 09, 2010 | 22.73 | 22.87 | 22.62 | 22.73 | 4,796,569 | +0.07(+0.29%) |
Jul 08, 2010 | 22.71 | 23.03 | 22.61 | 22.66 | 9,091,480 | +0.05(+0.23%) |
Jul 07, 2010 | 22.28 | 22.66 | 22.21 | 22.61 | 6,383,811 | +0.43(+1.95%) |
Jul 06, 2010 | 22.55 | 22.71 | 22.00 | 22.17 | 2,595 | -0.09(-0.41%) |
Jul 02, 2010 | 22.27 | 22.60 | 22.13 | 22.27 | 3,139,335 | -0.24(-1.08%) |