Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.57 | 27.63 | 27.03 | 27.48 | 2,661,229 | -0.12(-0.43%) |
Sep 29, 2010 | 27.48 | 27.70 | 27.35 | 27.60 | 1,798,263 | -0.27(-0.97%) |
Sep 28, 2010 | 27.90 | 28.03 | 27.85 | 27.87 | 959,936 | -0.13(-0.46%) |
Sep 27, 2010 | 28.03 | 28.07 | 27.88 | 28.00 | 1,951,122 | +0.10(+0.36%) |
Sep 24, 2010 | 27.58 | 27.97 | 27.58 | 27.90 | 1,373,030 | +0.55(+2.01%) |
Sep 23, 2010 | 27.40 | 27.51 | 27.33 | 27.35 | 1,684,276 | -0.16(-0.58%) |
Sep 22, 2010 | 27.73 | 27.77 | 27.37 | 27.51 | 1,358,686 | +0.05(+0.18%) |
Sep 21, 2010 | 27.56 | 27.80 | 27.43 | 27.46 | 1,218,264 | -0.10(-0.36%) |
Sep 20, 2010 | 27.92 | 27.92 | 27.53 | 27.56 | 2,082,739 | -0.20(-0.72%) |
Sep 17, 2010 | 27.76 | 27.79 | 27.56 | 27.76 | 2,378,195 | +0.37(+1.35%) |
Sep 15, 2010 | 27.48 | 27.53 | 27.38 | 27.39 | 695,753 | -0.16(-0.58%) |
Sep 14, 2010 | 27.22 | 27.57 | 27.22 | 27.55 | 700 | +0.34(+1.25%) |
Sep 13, 2010 | 27.08 | 27.25 | 27.07 | 27.21 | 891,049 | +0.27(+1.00%) |
Sep 10, 2010 | 26.97 | 27.15 | 26.92 | 26.94 | 1,114,442 | -0.10(-0.37%) |
Sep 09, 2010 | 26.87 | 27.08 | 26.83 | 27.04 | 2,228,714 | +0.20(+0.75%) |
Sep 08, 2010 | 26.86 | 26.99 | 26.83 | 26.84 | 1,120,636 | -0.04(-0.15%) |
Sep 07, 2010 | 26.73 | 26.99 | 26.73 | 26.88 | 1,830,096 | -0.08(-0.30%) |
Sep 03, 2010 | 26.67 | 26.97 | 26.51 | 26.96 | 1,853,050 | +0.46(+1.74%) |
Sep 02, 2010 | 26.35 | 26.54 | 26.35 | 26.50 | 679,816 | +0.20(+0.76%) |
Sep 01, 2010 | 26.19 | 26.31 | 26.14 | 26.30 | 1,099,073 | +0.31(+1.19%) |
Aug 31, 2010 | 25.99 | 26.32 | 25.96 | 25.99 | 400 | -0.18(-0.69%) |
Aug 30, 2010 | 26.24 | 26.36 | 26.12 | 26.17 | 791,066 | +0.06(+0.23%) |
Aug 27, 2010 | 26.11 | 26.19 | 25.93 | 26.11 | 1,035,654 | +0.24(+0.93%) |
Aug 26, 2010 | 25.82 | 25.89 | 25.77 | 25.87 | 194 | +0.24(+0.94%) |
Aug 25, 2010 | 25.76 | 25.86 | 25.63 | 25.63 | 967,355 | -0.23(-0.89%) |
Aug 24, 2010 | 25.86 | 25.95 | 25.78 | 25.86 | 100 | -0.52(-1.97%) |
Aug 23, 2010 | 26.28 | 26.38 | 26.24 | 26.38 | 793,434 | +0.16(+0.61%) |
Aug 20, 2010 | 26.18 | 26.25 | 26.07 | 26.22 | 792,135 | +0.05(+0.19%) |
Aug 19, 2010 | 26.34 | 26.42 | 26.11 | 26.17 | 1,390,231 | +0.09(+0.35%) |
Aug 18, 2010 | 26.01 | 26.20 | 25.90 | 26.08 | 1,228,222 | +0.00(+0.00%) |
Aug 17, 2010 | 26.00 | 26.10 | 25.91 | 26.08 | 1,045,055 | +0.14(+0.54%) |
Aug 16, 2010 | 26.11 | 26.24 | 25.88 | 25.94 | 550,181 | -0.03(-0.12%) |
Aug 13, 2010 | 25.97 | 26.09 | 25.94 | 25.97 | 613,206 | +0.02(+0.08%) |
Aug 12, 2010 | 25.81 | 26.10 | 25.74 | 25.95 | 1,677,324 | +0.46(+1.80%) |
Aug 11, 2010 | 25.59 | 25.68 | 25.45 | 25.49 | 1,045,239 | -0.23(-0.89%) |
Aug 10, 2010 | 25.68 | 25.84 | 25.61 | 25.72 | 976,594 | -0.13(-0.50%) |
Aug 09, 2010 | 25.80 | 26.01 | 25.72 | 25.85 | 1,396,131 | +0.17(+0.66%) |
Aug 06, 2010 | 25.68 | 26.08 | 25.68 | 25.68 | 2,790,158 | -0.46(-1.76%) |
Aug 05, 2010 | 26.65 | 26.75 | 26.14 | 26.14 | 2,789,478 | -0.21(-0.80%) |
Aug 04, 2010 | 26.00 | 26.35 | 25.99 | 26.35 | 500 | +0.58(+2.25%) |
Aug 03, 2010 | 25.86 | 25.87 | 25.70 | 25.77 | 963,265 | -0.22(-0.85%) |
Aug 02, 2010 | 26.21 | 26.38 | 25.93 | 25.99 | 1,727,182 | +0.01(+0.04%) |
Jul 30, 2010 | 25.89 | 25.99 | 25.61 | 25.98 | 1,649,766 | +0.45(+1.76%) |
Jul 29, 2010 | 25.41 | 25.67 | 25.41 | 25.53 | 1,090,160 | +0.22(+0.87%) |
Jul 28, 2010 | 25.07 | 25.37 | 25.07 | 25.31 | 1,212,274 | +0.36(+1.44%) |
Jul 27, 2010 | 25.04 | 25.09 | 24.93 | 24.95 | 1,005,546 | -0.03(-0.12%) |
Jul 26, 2010 | 25.09 | 25.13 | 24.92 | 24.98 | 1,061,963 | -0.17(-0.68%) |
Jul 23, 2010 | 24.99 | 25.20 | 24.99 | 25.15 | 1,261,595 | +0.14(+0.56%) |
Jul 22, 2010 | 25.07 | 25.18 | 24.95 | 25.01 | 872,238 | +0.14(+0.56%) |
Jul 21, 2010 | 24.93 | 24.95 | 24.83 | 24.87 | 933,347 | +0.08(+0.32%) |
Jul 20, 2010 | 24.83 | 24.88 | 24.73 | 24.79 | 695,192 | -0.17(-0.68%) |
Jul 19, 2010 | 25.18 | 25.21 | 24.90 | 24.96 | 1,440,599 | -0.31(-1.23%) |
Jul 16, 2010 | 25.27 | 25.35 | 25.17 | 25.27 | 1,024,374 | -0.10(-0.39%) |
Jul 15, 2010 | 25.18 | 25.37 | 25.07 | 25.37 | 1,535,418 | +0.38(+1.52%) |
Jul 14, 2010 | 24.79 | 25.05 | 24.78 | 24.99 | 966,204 | +0.29(+1.17%) |
Jul 13, 2010 | 24.65 | 24.78 | 24.60 | 24.70 | 896,288 | +0.21(+0.86%) |
Jul 12, 2010 | 24.54 | 24.60 | 24.42 | 24.49 | 473,509 | -0.05(-0.20%) |
Jul 09, 2010 | 24.54 | 24.66 | 24.51 | 24.54 | 627,994 | -0.08(-0.32%) |
Jul 08, 2010 | 24.44 | 24.63 | 24.40 | 24.62 | 770,361 | +0.19(+0.78%) |
Jul 07, 2010 | 23.79 | 24.49 | 23.79 | 24.43 | 1,357,591 | +0.54(+2.26%) |
Jul 06, 2010 | 24.17 | 24.29 | 23.85 | 23.89 | 400 | -0.22(-0.91%) |
Jul 02, 2010 | 24.11 | 24.24 | 24.10 | 24.11 | 726,551 | -0.08(-0.33%) |