Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.28 | 27.33 | 26.77 | 26.98 | 10,625 | +0.03(+0.10%) |
Sep 29, 2010 | 26.75 | 27.03 | 26.69 | 26.95 | 24,099 | +0.08(+0.31%) |
Sep 28, 2010 | 26.81 | 26.95 | 26.41 | 26.87 | 1,295 | +0.24(+0.90%) |
Sep 27, 2010 | 26.76 | 26.83 | 26.61 | 26.63 | 1,267,395 | -0.15(-0.58%) |
Sep 24, 2010 | 26.82 | 26.94 | 26.64 | 26.79 | 1,285,698 | +0.62(+2.39%) |
Sep 23, 2010 | 25.91 | 26.54 | 25.81 | 26.16 | 14,078 | -0.30(-1.14%) |
Sep 22, 2010 | 26.60 | 26.82 | 26.39 | 26.46 | 2,218,011 | +0.07(+0.27%) |
Sep 21, 2010 | 26.57 | 26.76 | 25.81 | 26.39 | 1,220 | +0.30(+1.16%) |
Sep 20, 2010 | 25.79 | 26.19 | 25.68 | 26.09 | 954,045 | +0.44(+1.73%) |
Sep 17, 2010 | 25.65 | 25.85 | 25.48 | 25.65 | 977,693 | +0.06(+0.22%) |
Sep 15, 2010 | 25.43 | 25.77 | 25.40 | 25.59 | 1,611,927 | -0.14(-0.55%) |
Sep 14, 2010 | 25.58 | 25.96 | 25.37 | 25.73 | 8,825 | -0.04(-0.14%) |
Sep 13, 2010 | 25.75 | 25.91 | 25.58 | 25.77 | 1,001,108 | +0.33(+1.30%) |
Sep 10, 2010 | 25.34 | 25.52 | 25.30 | 25.44 | 933,282 | +0.15(+0.58%) |
Sep 09, 2010 | 25.50 | 25.51 | 25.08 | 25.29 | 8,200 | +0.01(+0.06%) |
Sep 08, 2010 | 25.22 | 25.51 | 25.18 | 25.28 | 6,253 | +0.37(+1.49%) |
Sep 07, 2010 | 24.95 | 25.16 | 24.82 | 24.90 | 3,487 | -0.57(-2.23%) |
Sep 03, 2010 | 25.30 | 25.65 | 25.30 | 25.47 | 1,620,619 | +0.41(+1.65%) |
Sep 02, 2010 | 24.85 | 25.07 | 24.76 | 25.06 | 8,735 | +0.15(+0.62%) |
Sep 01, 2010 | 24.24 | 24.91 | 24.18 | 24.90 | 2,358,339 | +1.26(+5.32%) |
Aug 31, 2010 | 23.63 | 23.97 | 23.45 | 23.65 | 17,569 | +0.11(+0.45%) |
Aug 30, 2010 | 23.80 | 23.92 | 23.51 | 23.54 | 1,617,365 | -0.44(-1.85%) |
Aug 27, 2010 | 23.64 | 24.22 | 23.37 | 23.98 | 2,446,464 | +0.46(+1.94%) |
Aug 26, 2010 | 23.82 | 23.98 | 23.48 | 23.53 | 1,862,258 | -0.03(-0.12%) |
Aug 25, 2010 | 23.23 | 23.65 | 23.11 | 23.56 | 425 | -0.22(-0.92%) |
Aug 24, 2010 | 24.08 | 24.12 | 23.70 | 23.77 | 1,055 | -0.68(-2.79%) |
Aug 23, 2010 | 24.86 | 25.15 | 24.45 | 24.45 | 1,546,288 | -0.34(-1.36%) |
Aug 20, 2010 | 24.83 | 24.97 | 24.64 | 24.79 | 1,957,976 | -0.66(-2.59%) |
Aug 19, 2010 | 25.89 | 26.07 | 25.20 | 25.45 | 17,864 | -0.49(-1.89%) |
Aug 18, 2010 | 25.80 | 26.10 | 25.56 | 25.94 | 18,967 | +0.22(+0.87%) |
Aug 17, 2010 | 25.54 | 25.95 | 25.23 | 25.72 | 20,692 | +0.70(+2.78%) |
Aug 16, 2010 | 24.62 | 25.17 | 24.50 | 25.02 | 2,147,253 | +0.36(+1.45%) |
Aug 13, 2010 | 24.66 | 24.94 | 24.36 | 24.66 | 2,380,705 | -0.12(-0.48%) |
Aug 12, 2010 | 24.68 | 24.90 | 24.50 | 24.78 | 4,158,147 | -0.27(-1.07%) |
Aug 11, 2010 | 25.18 | 25.19 | 24.85 | 25.05 | 4,211,504 | -1.24(-4.70%) |
Aug 10, 2010 | 26.07 | 26.48 | 25.93 | 26.29 | 4,416 | -0.41(-1.55%) |
Aug 09, 2010 | 27.05 | 27.12 | 26.56 | 26.70 | 2,290,695 | -0.28(-1.04%) |
Aug 06, 2010 | 26.98 | 27.39 | 26.74 | 26.98 | 5,108,934 | -0.82(-2.96%) |
Aug 05, 2010 | 28.22 | 28.34 | 27.39 | 27.80 | 5,882,018 | -1.43(-4.88%) |
Aug 04, 2010 | 29.40 | 29.44 | 28.95 | 29.23 | 10,546 | +0.17(+0.58%) |
Aug 03, 2010 | 29.39 | 29.46 | 28.94 | 29.06 | 5,128 | -0.13(-0.43%) |
Aug 02, 2010 | 29.01 | 29.29 | 28.89 | 29.19 | 2,852,602 | +1.06(+3.77%) |
Jul 30, 2010 | 28.13 | 28.35 | 27.75 | 28.13 | 2,705,660 | -0.10(-0.35%) |
Jul 29, 2010 | 28.43 | 28.68 | 27.88 | 28.23 | 1,150 | +0.11(+0.37%) |
Jul 28, 2010 | 27.69 | 28.12 | 27.67 | 28.12 | 4,540,084 | +0.32(+1.14%) |
Jul 27, 2010 | 27.98 | 28.09 | 27.53 | 27.80 | 34,503 | -0.22(-0.78%) |
Jul 26, 2010 | 27.81 | 28.04 | 27.63 | 28.02 | 2,234,371 | +0.13(+0.48%) |
Jul 23, 2010 | 27.52 | 27.93 | 27.42 | 27.89 | 3,997,823 | +0.15(+0.56%) |
Jul 22, 2010 | 27.57 | 27.79 | 27.44 | 27.73 | 12,491 | +1.05(+3.95%) |
Jul 21, 2010 | 27.42 | 27.44 | 26.51 | 26.68 | 3,844,522 | -0.66(-2.41%) |
Jul 20, 2010 | 26.29 | 27.40 | 26.27 | 27.34 | 5,840 | +0.32(+1.20%) |
Jul 19, 2010 | 27.07 | 27.22 | 26.76 | 27.02 | 2,115,362 | +0.27(+1.02%) |
Jul 16, 2010 | 26.74 | 27.28 | 26.72 | 26.74 | 3,315,090 | -0.32(-1.17%) |
Jul 15, 2010 | 27.45 | 27.46 | 26.92 | 27.06 | 2,261,360 | -0.11(-0.39%) |
Jul 14, 2010 | 26.99 | 27.43 | 26.86 | 27.16 | 8,200 | -0.06(-0.23%) |
Jul 13, 2010 | 27.40 | 27.45 | 27.12 | 27.23 | 9,770 | +0.46(+1.71%) |
Jul 12, 2010 | 26.84 | 27.12 | 26.57 | 26.77 | 1,633,790 | -0.38(-1.40%) |
Jul 09, 2010 | 27.15 | 27.20 | 26.60 | 27.15 | 2,291,659 | +0.42(+1.58%) |
Jul 08, 2010 | 26.41 | 26.79 | 26.15 | 26.73 | 12,360 | +0.36(+1.36%) |
Jul 07, 2010 | 25.28 | 26.39 | 25.19 | 26.37 | 2,537,765 | +1.09(+4.31%) |
Jul 06, 2010 | 25.22 | 25.94 | 25.02 | 25.28 | 3,071 | +0.06(+0.25%) |
Jul 02, 2010 | 25.22 | 25.64 | 25.04 | 25.22 | 3,128,263 | -0.16(-0.64%) |