Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.19 | 26.25 | 25.81 | 26.19 | 5,400 | +0.23(+0.87%) |
Sep 29, 2010 | 26.16 | 26.27 | 25.81 | 25.96 | 1,297,628 | -0.21(-0.80%) |
Sep 28, 2010 | 25.91 | 26.33 | 25.61 | 26.17 | 20,939 | +0.39(+1.51%) |
Sep 27, 2010 | 25.71 | 25.92 | 25.31 | 25.78 | 1,061,231 | -0.02(-0.08%) |
Sep 24, 2010 | 25.63 | 25.99 | 25.61 | 25.80 | 919,974 | +0.51(+2.02%) |
Sep 23, 2010 | 25.29 | 25.55 | 25.12 | 25.29 | 884,801 | -0.12(-0.47%) |
Sep 22, 2010 | 25.89 | 26.05 | 25.30 | 25.41 | 1,496,455 | -0.57(-2.19%) |
Sep 21, 2010 | 26.30 | 26.38 | 25.85 | 25.98 | 1,638,741 | -0.38(-1.44%) |
Sep 20, 2010 | 26.17 | 26.50 | 25.97 | 26.36 | 1,645,412 | +0.28(+1.07%) |
Sep 17, 2010 | 26.08 | 26.78 | 26.01 | 26.08 | 2,095,737 | -0.92(-3.41%) |
Sep 15, 2010 | 26.86 | 27.36 | 26.80 | 27.00 | 1,859,686 | -0.10(-0.37%) |
Sep 14, 2010 | 27.50 | 27.51 | 26.90 | 27.10 | 27,805 | -0.39(-1.42%) |
Sep 13, 2010 | 27.14 | 27.67 | 27.03 | 27.49 | 1,486,767 | +0.58(+2.16%) |
Sep 10, 2010 | 26.83 | 27.02 | 26.69 | 26.91 | 923,396 | +0.21(+0.79%) |
Sep 09, 2010 | 26.89 | 26.96 | 26.66 | 26.70 | 1,011,833 | +0.10(+0.38%) |
Sep 08, 2010 | 26.26 | 27.02 | 26.26 | 26.60 | 63,288 | +0.34(+1.29%) |
Sep 07, 2010 | 26.45 | 26.45 | 26.02 | 26.26 | 251 | -0.34(-1.28%) |
Sep 03, 2010 | 26.77 | 27.19 | 26.35 | 26.60 | 1,007,524 | +0.03(+0.11%) |
Sep 02, 2010 | 26.14 | 26.57 | 26.02 | 26.57 | 28,853 | +0.46(+1.76%) |
Sep 01, 2010 | 25.59 | 26.60 | 25.59 | 26.11 | 2,290,625 | +1.06(+4.23%) |
Aug 31, 2010 | 25.02 | 25.29 | 24.66 | 25.05 | 19,100 | +0.09(+0.36%) |
Aug 30, 2010 | 25.20 | 25.44 | 24.91 | 24.96 | 1,809,485 | -0.40(-1.58%) |
Aug 27, 2010 | 25.36 | 25.53 | 25.02 | 25.36 | 1,086,081 | +0.02(+0.08%) |
Aug 26, 2010 | 25.18 | 25.65 | 25.18 | 25.34 | 2,112,348 | +0.24(+0.96%) |
Aug 25, 2010 | 24.05 | 25.35 | 24.05 | 25.10 | 2,866,425 | +0.78(+3.21%) |
Aug 24, 2010 | 24.63 | 24.75 | 24.31 | 24.32 | 12,085 | -0.64(-2.56%) |
Aug 23, 2010 | 25.48 | 25.63 | 24.77 | 24.96 | 1,268,317 | -0.43(-1.69%) |
Aug 20, 2010 | 25.40 | 25.45 | 24.79 | 25.39 | 1,580,459 | -0.14(-0.55%) |
Aug 19, 2010 | 25.92 | 26.08 | 25.27 | 25.53 | 20,935 | -0.63(-2.41%) |
Aug 18, 2010 | 25.77 | 26.35 | 25.57 | 26.16 | 1,000 | +0.36(+1.40%) |
Aug 17, 2010 | 25.98 | 26.02 | 25.70 | 25.80 | 1,807,623 | +0.02(+0.08%) |
Aug 16, 2010 | 25.66 | 25.93 | 25.44 | 25.78 | 1,525,189 | +0.22(+0.86%) |
Aug 13, 2010 | 25.56 | 25.80 | 25.54 | 25.56 | 1,453,218 | -0.26(-1.01%) |
Aug 12, 2010 | 25.90 | 25.94 | 25.65 | 25.82 | 1,421,432 | -0.43(-1.64%) |
Aug 11, 2010 | 26.58 | 26.75 | 26.14 | 26.25 | 1,219,140 | -0.91(-3.35%) |
Aug 10, 2010 | 26.99 | 27.30 | 26.75 | 27.16 | 1,638,407 | -0.04(-0.15%) |
Aug 09, 2010 | 26.74 | 27.31 | 26.60 | 27.20 | 1,338,982 | +0.46(+1.72%) |
Aug 06, 2010 | 26.74 | 27.20 | 26.03 | 26.74 | 3,058,371 | -0.70(-2.55%) |
Aug 05, 2010 | 27.01 | 28.01 | 27.01 | 27.44 | 3,259,841 | -0.10(-0.36%) |
Aug 04, 2010 | 27.65 | 27.91 | 27.29 | 27.54 | 1,628,552 | +0.00(+0.00%) |
Aug 03, 2010 | 27.74 | 27.86 | 27.10 | 27.54 | 11,917 | -0.38(-1.36%) |
Aug 02, 2010 | 27.87 | 28.04 | 27.58 | 27.92 | 2,074,225 | +0.51(+1.86%) |
Jul 30, 2010 | 27.41 | 27.61 | 26.55 | 27.41 | 3,202,343 | +0.62(+2.31%) |
Jul 29, 2010 | 26.79 | 27.31 | 26.37 | 26.79 | 2,181,791 | +0.09(+0.34%) |
Jul 28, 2010 | 26.70 | 26.82 | 26.07 | 26.70 | 188 | +0.44(+1.68%) |
Jul 27, 2010 | 26.26 | 26.74 | 26.04 | 26.26 | 7,875 | -0.21(-0.79%) |
Jul 26, 2010 | 25.94 | 26.47 | 25.88 | 26.47 | 1,511,971 | +0.46(+1.77%) |
Jul 23, 2010 | 25.49 | 26.04 | 25.36 | 26.01 | 1,746,025 | +0.51(+2.00%) |
Jul 22, 2010 | 25.23 | 25.59 | 25.20 | 25.50 | 2,610,884 | +0.64(+2.57%) |
Jul 21, 2010 | 25.65 | 25.66 | 24.65 | 24.86 | 3,501,655 | -0.62(-2.43%) |
Jul 20, 2010 | 25.48 | 25.55 | 25.18 | 25.48 | 191 | -0.17(-0.66%) |
Jul 19, 2010 | 25.63 | 26.11 | 25.42 | 25.65 | 1,298,231 | +0.17(+0.67%) |
Jul 16, 2010 | 25.48 | 26.10 | 25.28 | 25.48 | 1,884,111 | -0.65(-2.49%) |
Jul 15, 2010 | 25.84 | 26.17 | 25.61 | 26.13 | 2,169,453 | +0.32(+1.24%) |
Jul 14, 2010 | 26.30 | 26.30 | 25.65 | 25.81 | 8,791 | -0.49(-1.86%) |
Jul 13, 2010 | 25.83 | 26.48 | 25.66 | 26.30 | 2,751,618 | +0.61(+2.35%) |
Jul 12, 2010 | 25.30 | 25.74 | 25.23 | 25.70 | 1,328,018 | +0.36(+1.40%) |
Jul 09, 2010 | 25.34 | 25.72 | 25.02 | 25.34 | 1,409,220 | +0.24(+0.96%) |
Jul 08, 2010 | 24.99 | 25.21 | 24.58 | 25.10 | 40,073 | +0.28(+1.13%) |
Jul 07, 2010 | 23.89 | 24.83 | 23.86 | 24.82 | 1,287,652 | +0.93(+3.89%) |
Jul 06, 2010 | 24.36 | 24.42 | 23.61 | 23.89 | 357 | -0.04(-0.17%) |
Jul 02, 2010 | 23.93 | 24.57 | 23.72 | 23.93 | 1,339,855 | -0.30(-1.24%) |