Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.32 | 26.11 | 24.88 | 25.33 | 3,938 | -0.57(-2.20%) |
Sep 29, 2010 | 26.22 | 26.28 | 25.87 | 25.90 | 1,818,409 | -0.34(-1.28%) |
Sep 28, 2010 | 25.97 | 26.32 | 25.64 | 26.23 | 967,033 | +0.27(+1.03%) |
Sep 27, 2010 | 26.11 | 26.17 | 25.91 | 25.96 | 626,876 | -0.15(-0.58%) |
Sep 24, 2010 | 25.97 | 26.23 | 25.77 | 26.12 | 1,124,386 | +0.61(+2.39%) |
Sep 23, 2010 | 25.37 | 25.88 | 25.32 | 25.51 | 835,715 | -0.12(-0.48%) |
Sep 22, 2010 | 25.64 | 25.77 | 25.31 | 25.63 | 1,594,040 | -0.07(-0.27%) |
Sep 21, 2010 | 26.03 | 26.03 | 25.53 | 25.70 | 1,602,464 | -0.33(-1.26%) |
Sep 20, 2010 | 25.62 | 26.06 | 25.48 | 26.03 | 1,273,981 | +0.49(+1.91%) |
Sep 17, 2010 | 25.54 | 25.73 | 25.26 | 25.54 | 1,877,319 | -0.10(-0.39%) |
Sep 15, 2010 | 25.25 | 25.64 | 25.22 | 25.64 | 1,491,470 | +0.23(+0.90%) |
Sep 14, 2010 | 25.28 | 25.74 | 25.28 | 25.41 | 1,189,489 | +0.14(+0.57%) |
Sep 13, 2010 | 25.39 | 25.46 | 25.16 | 25.26 | 1,005,517 | +0.09(+0.36%) |
Sep 10, 2010 | 25.09 | 25.30 | 25.07 | 25.17 | 1,045,058 | +0.12(+0.49%) |
Sep 09, 2010 | 25.48 | 25.52 | 24.93 | 25.05 | 1,098,406 | -0.08(-0.33%) |
Sep 08, 2010 | 24.97 | 25.26 | 24.94 | 25.13 | 1,051,203 | +0.24(+0.98%) |
Sep 07, 2010 | 25.12 | 25.22 | 24.88 | 24.89 | 1,453,926 | -0.36(-1.42%) |
Sep 03, 2010 | 25.21 | 25.74 | 25.04 | 25.25 | 1,732,991 | +0.21(+0.85%) |
Sep 02, 2010 | 24.55 | 25.17 | 24.55 | 25.04 | 136 | +0.67(+2.75%) |
Sep 01, 2010 | 24.01 | 24.49 | 23.98 | 24.37 | 2,088,680 | +0.56(+2.37%) |
Aug 31, 2010 | 23.80 | 24.06 | 23.34 | 23.80 | 10,347 | +0.14(+0.61%) |
Aug 30, 2010 | 23.80 | 24.04 | 23.64 | 23.66 | 2,104,793 | -0.21(-0.89%) |
Aug 27, 2010 | 23.87 | 23.96 | 23.11 | 23.87 | 2,125,956 | +0.75(+3.26%) |
Aug 26, 2010 | 23.43 | 23.63 | 23.08 | 23.12 | 3,360,241 | -0.10(-0.43%) |
Aug 25, 2010 | 23.34 | 23.44 | 22.88 | 23.22 | 3,354,329 | -0.29(-1.23%) |
Aug 24, 2010 | 23.57 | 23.97 | 23.23 | 23.50 | 141 | -0.68(-2.80%) |
Aug 23, 2010 | 24.24 | 24.61 | 24.11 | 24.18 | 3,614,982 | -0.04(-0.16%) |
Aug 20, 2010 | 23.48 | 24.36 | 23.47 | 24.22 | 2,535,351 | +0.55(+2.32%) |
Aug 19, 2010 | 23.58 | 23.89 | 23.38 | 23.67 | 141 | -0.14(-0.61%) |
Aug 18, 2010 | 23.46 | 24.15 | 23.46 | 23.82 | 1,903,024 | +0.34(+1.46%) |
Aug 17, 2010 | 23.37 | 23.68 | 23.26 | 23.47 | 1,754,606 | +0.24(+1.05%) |
Aug 16, 2010 | 23.16 | 23.35 | 22.88 | 23.23 | 1,667,639 | -0.11(-0.46%) |
Aug 13, 2010 | 23.34 | 23.63 | 23.15 | 23.34 | 1,584,596 | -0.18(-0.78%) |
Aug 12, 2010 | 23.12 | 23.75 | 22.86 | 23.52 | 1,765,015 | +0.11(+0.46%) |
Aug 11, 2010 | 23.39 | 23.69 | 23.25 | 23.41 | 2,105,813 | -0.30(-1.25%) |
Aug 10, 2010 | 24.30 | 24.41 | 23.65 | 23.71 | 3,393,310 | -0.76(-3.11%) |
Aug 09, 2010 | 24.44 | 24.85 | 24.44 | 24.47 | 1,506,088 | +0.02(+0.06%) |
Aug 06, 2010 | 24.46 | 24.46 | 23.95 | 24.46 | 1,986,198 | -0.05(-0.22%) |
Aug 05, 2010 | 24.97 | 24.98 | 23.82 | 24.51 | 3,593,803 | -1.73(-6.59%) |
Aug 04, 2010 | 26.06 | 26.34 | 25.74 | 26.24 | 1,680,711 | +0.21(+0.79%) |
Aug 03, 2010 | 26.58 | 26.58 | 25.80 | 26.03 | 1,691,779 | -0.68(-2.54%) |
Aug 02, 2010 | 26.53 | 26.85 | 26.34 | 26.71 | 1,568,770 | +0.58(+2.21%) |
Jul 30, 2010 | 26.13 | 26.22 | 25.55 | 26.13 | 2,079,717 | +0.11(+0.41%) |
Jul 29, 2010 | 26.86 | 27.01 | 25.87 | 26.03 | 2,398,358 | -0.63(-2.37%) |
Jul 28, 2010 | 27.06 | 27.24 | 26.56 | 26.66 | 1,515,285 | -0.51(-1.88%) |
Jul 27, 2010 | 27.73 | 27.79 | 27.02 | 27.17 | 1,340,230 | -0.37(-1.36%) |
Jul 26, 2010 | 27.25 | 27.64 | 27.01 | 27.54 | 1,005,288 | +0.37(+1.35%) |
Jul 23, 2010 | 26.33 | 27.18 | 26.11 | 27.18 | 1,599,814 | +0.85(+3.24%) |
Jul 22, 2010 | 25.92 | 26.51 | 25.88 | 26.32 | 1,255,913 | +0.62(+2.40%) |
Jul 21, 2010 | 26.10 | 26.12 | 25.48 | 25.71 | 1,518,865 | -0.25(-0.97%) |
Jul 20, 2010 | 25.96 | 26.03 | 25.14 | 25.96 | 1,135,172 | +0.37(+1.46%) |
Jul 19, 2010 | 25.48 | 25.73 | 25.26 | 25.58 | 1,150,741 | +0.15(+0.60%) |
Jul 16, 2010 | 25.43 | 26.32 | 25.42 | 25.43 | 1,707,428 | -0.83(-3.16%) |
Jul 15, 2010 | 25.94 | 26.51 | 25.63 | 26.26 | 1,614,114 | +0.29(+1.11%) |
Jul 14, 2010 | 25.98 | 26.12 | 25.58 | 25.97 | 1,117,568 | -0.05(-0.18%) |
Jul 13, 2010 | 25.67 | 26.10 | 25.43 | 26.02 | 1,679,104 | +0.66(+2.61%) |
Jul 12, 2010 | 25.25 | 25.55 | 25.16 | 25.36 | 1,294,428 | +0.01(+0.03%) |
Jul 09, 2010 | 25.35 | 25.39 | 25.03 | 25.35 | 1,630,170 | +0.20(+0.79%) |
Jul 08, 2010 | 25.64 | 25.64 | 24.89 | 25.15 | 2,662,477 | -0.29(-1.14%) |
Jul 07, 2010 | 24.79 | 25.45 | 24.76 | 25.44 | 2,616,469 | +0.49(+1.95%) |
Jul 06, 2010 | 25.13 | 25.54 | 24.61 | 24.95 | 1,816,031 | -0.01(-0.03%) |
Jul 02, 2010 | 24.96 | 25.59 | 24.74 | 24.96 | 2,151,036 | +0.05(+0.21%) |