Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.87 | 25.18 | 24.84 | 24.88 | 23,968 | -0.16(-0.65%) |
Sep 29, 2010 | 25.03 | 25.14 | 24.85 | 25.04 | 4,430,910 | -0.14(-0.54%) |
Sep 28, 2010 | 25.31 | 25.39 | 25.01 | 25.18 | 4,615,334 | -0.04(-0.16%) |
Sep 27, 2010 | 25.16 | 25.33 | 25.13 | 25.22 | 4,830,608 | +0.02(+0.07%) |
Sep 24, 2010 | 24.93 | 25.20 | 24.92 | 25.20 | 4,304,416 | +0.46(+1.87%) |
Sep 23, 2010 | 24.74 | 25.21 | 24.70 | 24.74 | 5,038,237 | -0.45(-1.79%) |
Sep 22, 2010 | 25.15 | 25.45 | 25.13 | 25.19 | 3,981,491 | +0.06(+0.23%) |
Sep 21, 2010 | 25.26 | 25.33 | 25.07 | 25.13 | 5,642,508 | -0.10(-0.41%) |
Sep 20, 2010 | 24.88 | 25.29 | 24.78 | 25.23 | 5,900,556 | +0.50(+2.00%) |
Sep 17, 2010 | 24.74 | 25.01 | 24.59 | 24.74 | 6,771,953 | -0.03(-0.14%) |
Sep 15, 2010 | 25.06 | 25.11 | 24.71 | 24.77 | 230,413 | -0.31(-1.25%) |
Sep 14, 2010 | 24.95 | 25.22 | 24.89 | 25.09 | 9,545,051 | +0.06(+0.25%) |
Sep 13, 2010 | 24.88 | 25.06 | 24.76 | 25.02 | 5,038,253 | +0.36(+1.46%) |
Sep 10, 2010 | 24.93 | 24.99 | 24.64 | 24.66 | 6,127,897 | -0.37(-1.48%) |
Sep 09, 2010 | 25.07 | 25.16 | 24.94 | 25.04 | 2,934,612 | +0.12(+0.48%) |
Sep 08, 2010 | 25.01 | 25.11 | 24.86 | 24.92 | 3,088,550 | -0.05(-0.21%) |
Sep 07, 2010 | 24.96 | 25.14 | 24.92 | 24.97 | 1,116 | -0.10(-0.39%) |
Sep 03, 2010 | 24.99 | 25.07 | 24.78 | 25.06 | 4,119,295 | +0.23(+0.94%) |
Sep 02, 2010 | 25.00 | 25.06 | 24.61 | 24.83 | 744 | -0.16(-0.64%) |
Sep 01, 2010 | 24.60 | 25.07 | 24.48 | 24.99 | 5,140,406 | +0.66(+2.72%) |
Aug 31, 2010 | 24.29 | 24.51 | 24.04 | 24.33 | 54,303 | -0.02(-0.07%) |
Aug 30, 2010 | 24.72 | 24.82 | 24.35 | 24.35 | 3,238,696 | -0.39(-1.59%) |
Aug 27, 2010 | 24.62 | 24.79 | 24.25 | 24.74 | 6,051,503 | +0.21(+0.87%) |
Aug 26, 2010 | 24.53 | 24.60 | 24.32 | 24.53 | 7,435,219 | -0.06(-0.24%) |
Aug 25, 2010 | 24.64 | 24.77 | 24.29 | 24.59 | 103,756 | -0.46(-1.83%) |
Aug 24, 2010 | 24.81 | 25.20 | 24.78 | 25.04 | 3,005 | +0.03(+0.14%) |
Aug 23, 2010 | 24.84 | 25.18 | 24.83 | 25.01 | 4,788,466 | +0.24(+0.96%) |
Aug 20, 2010 | 24.44 | 24.82 | 24.44 | 24.77 | 6,298,216 | +0.15(+0.60%) |
Aug 19, 2010 | 24.79 | 24.86 | 24.56 | 24.62 | 1,409 | -0.25(-1.00%) |
Aug 18, 2010 | 25.18 | 25.21 | 24.74 | 24.87 | 6,597,394 | -0.34(-1.34%) |
Aug 17, 2010 | 24.99 | 25.34 | 24.87 | 25.21 | 6,468,406 | +0.38(+1.54%) |
Aug 16, 2010 | 24.64 | 24.84 | 24.53 | 24.83 | 4,489,249 | +0.07(+0.27%) |
Aug 13, 2010 | 24.76 | 24.91 | 24.57 | 24.76 | 4,342,988 | +0.06(+0.25%) |
Aug 12, 2010 | 24.43 | 24.80 | 24.31 | 24.70 | 6,003,647 | +0.05(+0.21%) |
Aug 11, 2010 | 24.67 | 24.75 | 24.53 | 24.65 | 5,295,810 | +0.10(+0.41%) |
Aug 10, 2010 | 24.55 | 25.13 | 24.51 | 24.55 | 532 | -0.28(-1.14%) |
Aug 09, 2010 | 24.70 | 24.86 | 24.62 | 24.83 | 3,325,741 | +0.20(+0.82%) |
Aug 06, 2010 | 24.62 | 24.63 | 24.24 | 24.62 | 4,575,129 | +0.07(+0.28%) |
Aug 05, 2010 | 24.38 | 24.56 | 24.32 | 24.56 | 3,324,191 | +0.03(+0.11%) |
Aug 04, 2010 | 24.31 | 24.59 | 24.20 | 24.53 | 5,100,487 | +0.21(+0.88%) |
Aug 03, 2010 | 24.29 | 24.60 | 24.17 | 24.31 | 5,696,221 | -0.05(-0.19%) |
Aug 02, 2010 | 23.92 | 24.39 | 23.92 | 24.36 | 5,781,087 | +0.68(+2.88%) |
Jul 30, 2010 | 23.68 | 23.80 | 23.25 | 23.68 | 6,440,475 | +0.17(+0.72%) |
Jul 29, 2010 | 24.34 | 24.48 | 23.50 | 23.51 | 8,639,269 | -0.73(-3.00%) |
Jul 28, 2010 | 24.24 | 24.48 | 24.12 | 24.24 | 1,021 | -0.16(-0.67%) |
Jul 27, 2010 | 24.40 | 24.43 | 24.07 | 24.40 | 1,127 | +0.38(+1.57%) |
Jul 26, 2010 | 23.83 | 24.09 | 23.83 | 24.02 | 3,416,938 | +0.11(+0.45%) |
Jul 23, 2010 | 23.78 | 23.97 | 23.62 | 23.91 | 5,447,774 | +0.11(+0.45%) |
Jul 22, 2010 | 23.46 | 23.91 | 23.40 | 23.81 | 25,730 | +0.54(+2.33%) |
Jul 21, 2010 | 23.68 | 23.68 | 23.14 | 23.27 | 4,748,722 | -0.39(-1.67%) |
Jul 20, 2010 | 23.66 | 23.67 | 23.04 | 23.66 | 6,188,891 | +0.32(+1.35%) |
Jul 19, 2010 | 22.88 | 23.44 | 22.88 | 23.34 | 4,586,623 | +0.55(+2.40%) |
Jul 16, 2010 | 22.80 | 23.24 | 22.75 | 22.80 | 3,982,311 | -0.47(-2.04%) |
Jul 15, 2010 | 23.37 | 23.40 | 23.09 | 23.27 | 3,885,180 | -0.10(-0.41%) |
Jul 14, 2010 | 23.06 | 23.38 | 23.00 | 23.37 | 14,611 | +0.19(+0.83%) |
Jul 13, 2010 | 23.25 | 23.30 | 23.00 | 23.18 | 3,887,383 | +0.06(+0.27%) |
Jul 12, 2010 | 22.97 | 23.17 | 22.86 | 23.11 | 3,375,398 | +0.05(+0.22%) |
Jul 09, 2010 | 23.06 | 23.10 | 22.79 | 23.06 | 3,148,607 | +0.08(+0.37%) |
Jul 08, 2010 | 22.79 | 22.98 | 22.66 | 22.98 | 20,243 | +0.32(+1.42%) |
Jul 07, 2010 | 22.06 | 22.68 | 21.92 | 22.66 | 4,872,323 | +0.59(+2.66%) |
Jul 06, 2010 | 21.91 | 22.20 | 21.86 | 22.07 | 3,369 | +0.27(+1.22%) |
Jul 02, 2010 | 21.81 | 22.09 | 21.76 | 21.81 | 6,532,835 | -0.17(-0.80%) |