Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.58 | 25.67 | 25.17 | 25.33 | 3,620,557 | -0.22(-0.85%) |
Sep 29, 2010 | 25.63 | 25.67 | 25.48 | 25.55 | 2,336,493 | -0.15(-0.58%) |
Sep 28, 2010 | 25.57 | 25.78 | 25.34 | 25.70 | 1,994,094 | +0.21(+0.83%) |
Sep 27, 2010 | 25.46 | 25.65 | 25.45 | 25.49 | 2,026,232 | +0.05(+0.20%) |
Sep 24, 2010 | 25.35 | 25.49 | 25.28 | 25.44 | 1,787,569 | +0.58(+2.32%) |
Sep 23, 2010 | 24.83 | 25.08 | 24.79 | 24.86 | 1,690,987 | -0.18(-0.73%) |
Sep 22, 2010 | 25.08 | 25.26 | 24.97 | 25.04 | 3,333,048 | +0.03(+0.14%) |
Sep 21, 2010 | 24.98 | 25.14 | 24.82 | 25.01 | 3,736,324 | -0.06(-0.25%) |
Sep 20, 2010 | 24.81 | 25.14 | 24.78 | 25.07 | 2,771,596 | +0.49(+1.98%) |
Sep 17, 2010 | 24.58 | 24.75 | 24.52 | 24.58 | 2,513,093 | -0.19(-0.76%) |
Sep 15, 2010 | 24.60 | 24.80 | 24.53 | 24.77 | 2,495,498 | +0.05(+0.21%) |
Sep 14, 2010 | 24.52 | 24.84 | 24.44 | 24.72 | 3,173,137 | +0.11(+0.44%) |
Sep 13, 2010 | 24.56 | 24.65 | 24.50 | 24.61 | 2,491,145 | +0.50(+2.09%) |
Sep 10, 2010 | 24.06 | 24.14 | 23.98 | 24.11 | 1,546,874 | +0.02(+0.10%) |
Sep 09, 2010 | 24.24 | 24.26 | 24.05 | 24.09 | 2,266,336 | +0.29(+1.23%) |
Sep 08, 2010 | 23.73 | 23.93 | 23.72 | 23.80 | 1,360,308 | +0.19(+0.79%) |
Sep 07, 2010 | 23.71 | 23.75 | 23.56 | 23.61 | 1,816,585 | -0.13(-0.57%) |
Sep 03, 2010 | 23.80 | 23.84 | 23.61 | 23.74 | 1,666,142 | +0.13(+0.56%) |
Sep 02, 2010 | 23.49 | 23.61 | 23.38 | 23.61 | 2,094,548 | +0.10(+0.44%) |
Sep 01, 2010 | 23.17 | 23.59 | 23.17 | 23.51 | 2,090,038 | +1.02(+4.53%) |
Aug 31, 2010 | 22.48 | 22.64 | 22.34 | 22.49 | 12,293 | -0.01(-0.03%) |
Aug 30, 2010 | 22.60 | 22.70 | 22.46 | 22.50 | 1,446,909 | -0.10(-0.46%) |
Aug 27, 2010 | 22.60 | 22.67 | 22.05 | 22.60 | 2,321,884 | +0.54(+2.46%) |
Aug 26, 2010 | 22.19 | 22.33 | 21.97 | 22.06 | 1,860,888 | +0.06(+0.29%) |
Aug 25, 2010 | 21.75 | 22.05 | 21.61 | 21.99 | 1,998,762 | +0.03(+0.13%) |
Aug 24, 2010 | 21.98 | 22.11 | 21.80 | 21.96 | 2,070,589 | -0.40(-1.79%) |
Aug 23, 2010 | 22.55 | 22.71 | 22.37 | 22.37 | 1,617,054 | -0.09(-0.38%) |
Aug 20, 2010 | 22.34 | 22.47 | 22.22 | 22.45 | 1,144,006 | -0.06(-0.25%) |
Aug 19, 2010 | 22.71 | 22.81 | 22.35 | 22.51 | 1,790,800 | -0.30(-1.30%) |
Aug 18, 2010 | 22.87 | 22.93 | 22.69 | 22.81 | 1,331,051 | -0.13(-0.57%) |
Aug 17, 2010 | 22.89 | 23.09 | 22.83 | 22.94 | 1,235,209 | +0.30(+1.34%) |
Aug 16, 2010 | 22.47 | 22.71 | 22.37 | 22.63 | 1,428,969 | +0.15(+0.69%) |
Aug 13, 2010 | 22.48 | 22.65 | 22.35 | 22.48 | 1,777,332 | +0.15(+0.69%) |
Aug 12, 2010 | 22.18 | 22.42 | 22.09 | 22.33 | 1,320,031 | -0.05(-0.23%) |
Aug 11, 2010 | 22.60 | 22.63 | 22.35 | 22.38 | 1,792,124 | -0.94(-4.02%) |
Aug 10, 2010 | 23.18 | 23.41 | 23.02 | 23.31 | 2,606,506 | -0.31(-1.31%) |
Aug 09, 2010 | 23.65 | 23.71 | 23.55 | 23.62 | 1,270,999 | +0.19(+0.83%) |
Aug 06, 2010 | 23.43 | 23.43 | 23.10 | 23.43 | 1,429,903 | +0.02(+0.07%) |
Aug 05, 2010 | 23.37 | 23.42 | 23.25 | 23.41 | 1,536,609 | -0.10(-0.41%) |
Aug 04, 2010 | 23.46 | 23.57 | 23.35 | 23.51 | 2,945,799 | +0.10(+0.42%) |
Aug 03, 2010 | 23.44 | 23.53 | 23.25 | 23.41 | 1,749,037 | -0.17(-0.70%) |
Aug 02, 2010 | 23.41 | 23.67 | 23.35 | 23.58 | 2,921,735 | +0.69(+3.02%) |
Jul 30, 2010 | 22.89 | 23.01 | 22.59 | 22.89 | 1,572,174 | +0.04(+0.18%) |
Jul 29, 2010 | 23.02 | 23.08 | 22.64 | 22.85 | 1,548,679 | +0.17(+0.76%) |
Jul 28, 2010 | 22.73 | 22.79 | 22.59 | 22.67 | 2,790,426 | -0.20(-0.88%) |
Jul 27, 2010 | 23.02 | 23.02 | 22.72 | 22.87 | 1,266,400 | -0.09(-0.40%) |
Jul 26, 2010 | 22.67 | 22.98 | 22.63 | 22.97 | 2,849,688 | +0.30(+1.31%) |
Jul 23, 2010 | 22.39 | 22.68 | 22.33 | 22.67 | 1,266,932 | +0.38(+1.69%) |
Jul 22, 2010 | 22.13 | 22.45 | 22.08 | 22.29 | 1,703,586 | +0.57(+2.63%) |
Jul 21, 2010 | 22.15 | 22.15 | 21.59 | 21.72 | 5,761,577 | -0.47(-2.14%) |
Jul 20, 2010 | 21.58 | 22.23 | 21.58 | 22.19 | 1,457,338 | +0.62(+2.86%) |
Jul 19, 2010 | 21.54 | 21.66 | 21.35 | 21.58 | 1,162,093 | +0.11(+0.51%) |
Jul 16, 2010 | 21.47 | 21.88 | 21.40 | 21.47 | 1,699,606 | -0.45(-2.06%) |
Jul 15, 2010 | 22.08 | 22.15 | 21.73 | 21.92 | 1,509,846 | -0.22(-0.98%) |
Jul 14, 2010 | 22.06 | 22.27 | 21.99 | 22.14 | 1,494,548 | +0.05(+0.23%) |
Jul 13, 2010 | 21.96 | 22.18 | 21.91 | 22.09 | 1,812,162 | +0.27(+1.26%) |
Jul 12, 2010 | 21.75 | 21.91 | 21.68 | 21.81 | 801,873 | -0.10(-0.47%) |
Jul 09, 2010 | 21.91 | 21.94 | 21.69 | 21.91 | 1,030,217 | +0.20(+0.92%) |
Jul 08, 2010 | 21.70 | 21.84 | 21.49 | 21.71 | 1,786,763 | +0.33(+1.52%) |
Jul 07, 2010 | 20.79 | 21.39 | 20.79 | 21.39 | 1,836,948 | +0.53(+2.55%) |
Jul 06, 2010 | 21.00 | 21.21 | 20.69 | 20.86 | 2,647,426 | +0.34(+1.67%) |
Jul 02, 2010 | 20.51 | 20.78 | 20.37 | 20.51 | 1,782,195 | +0.03(+0.14%) |