Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.19 | 25.72 | 25.07 | 25.19 | 206,161 | -0.21(-0.83%) |
Sep 29, 2010 | 25.39 | 25.50 | 25.22 | 25.40 | 13,818,626 | -0.09(-0.35%) |
Sep 28, 2010 | 25.52 | 25.65 | 25.33 | 25.49 | 3,870 | +0.08(+0.32%) |
Sep 27, 2010 | 25.60 | 25.65 | 25.41 | 25.41 | 16,164,499 | -0.14(-0.56%) |
Sep 24, 2010 | 25.20 | 25.59 | 25.14 | 25.55 | 17,018,474 | +0.47(+1.86%) |
Sep 23, 2010 | 25.09 | 25.31 | 24.99 | 25.09 | 15,471,158 | -0.21(-0.81%) |
Sep 22, 2010 | 25.12 | 25.35 | 25.07 | 25.29 | 18,109,880 | +0.16(+0.65%) |
Sep 21, 2010 | 25.01 | 25.28 | 24.89 | 25.13 | 17,905,086 | +0.12(+0.49%) |
Sep 20, 2010 | 24.88 | 25.07 | 24.79 | 25.01 | 15,409,061 | +0.14(+0.58%) |
Sep 17, 2010 | 24.86 | 25.21 | 24.75 | 24.86 | 23,967,854 | -0.12(-0.49%) |
Sep 15, 2010 | 24.99 | 25.23 | 24.80 | 24.98 | 16,792,062 | -0.01(-0.03%) |
Sep 14, 2010 | 24.70 | 25.11 | 24.68 | 24.99 | 5,552 | +0.21(+0.83%) |
Sep 13, 2010 | 25.06 | 25.06 | 24.64 | 24.79 | 15,969,866 | -0.29(-1.17%) |
Sep 10, 2010 | 24.73 | 25.12 | 24.72 | 25.08 | 16,401,149 | +0.39(+1.58%) |
Sep 09, 2010 | 24.63 | 24.79 | 24.49 | 24.69 | 16,899,026 | +0.18(+0.75%) |
Sep 08, 2010 | 24.19 | 24.64 | 24.18 | 24.51 | 16,302 | +0.24(+0.99%) |
Sep 07, 2010 | 24.48 | 24.48 | 24.23 | 24.27 | 25,026 | -0.09(-0.37%) |
Sep 03, 2010 | 24.45 | 24.53 | 24.14 | 24.36 | 16,812,642 | +0.16(+0.68%) |
Sep 02, 2010 | 24.42 | 24.48 | 23.62 | 24.19 | 3,843 | -0.18(-0.76%) |
Sep 01, 2010 | 24.21 | 24.47 | 24.14 | 24.38 | 19,050,804 | +0.33(+1.38%) |
Aug 31, 2010 | 24.05 | 24.20 | 23.62 | 24.04 | 95,874 | +0.20(+0.82%) |
Aug 30, 2010 | 23.90 | 24.10 | 23.82 | 23.85 | 10,585,978 | +0.00(+0.00%) |
Aug 27, 2010 | 23.95 | 24.03 | 23.49 | 23.85 | 13,953,622 | +0.33(+1.40%) |
Aug 26, 2010 | 23.62 | 23.75 | 23.46 | 23.52 | 30,071 | -0.12(-0.49%) |
Aug 25, 2010 | 23.55 | 23.76 | 23.28 | 23.64 | 5,497 | +0.07(+0.29%) |
Aug 24, 2010 | 23.79 | 23.81 | 23.38 | 23.57 | 76,259 | -0.36(-1.52%) |
Aug 23, 2010 | 23.75 | 24.10 | 23.65 | 23.93 | 14,578,665 | +0.36(+1.54%) |
Aug 20, 2010 | 23.64 | 23.74 | 23.44 | 23.57 | 17,824,188 | -0.18(-0.78%) |
Aug 19, 2010 | 24.16 | 24.18 | 23.61 | 23.75 | 49,282 | -0.45(-1.87%) |
Aug 18, 2010 | 24.29 | 24.36 | 23.97 | 24.20 | 4,446 | -0.12(-0.48%) |
Aug 17, 2010 | 24.08 | 24.38 | 23.91 | 24.32 | 56,604 | +0.39(+1.63%) |
Aug 16, 2010 | 23.79 | 23.95 | 23.67 | 23.93 | 10,063,199 | -0.02(-0.09%) |
Aug 13, 2010 | 23.95 | 24.05 | 23.71 | 23.95 | 12,794,544 | -0.03(-0.11%) |
Aug 12, 2010 | 23.71 | 24.12 | 23.68 | 23.98 | 13,391,428 | +0.10(+0.43%) |
Aug 11, 2010 | 24.16 | 24.29 | 23.83 | 23.88 | 18,181,570 | -0.21(-0.85%) |
Aug 10, 2010 | 24.08 | 24.63 | 23.83 | 24.08 | 292 | -0.12(-0.48%) |
Aug 09, 2010 | 23.99 | 24.25 | 23.99 | 24.20 | 15,054,197 | +0.26(+1.09%) |
Aug 06, 2010 | 23.94 | 23.95 | 23.61 | 23.94 | 17,036,874 | -0.06(-0.26%) |
Aug 05, 2010 | 23.95 | 24.06 | 23.75 | 24.00 | 146 | -0.08(-0.34%) |
Aug 04, 2010 | 23.80 | 24.12 | 23.64 | 24.08 | 11,512 | +0.25(+1.06%) |
Aug 03, 2010 | 24.02 | 24.12 | 23.60 | 23.83 | 8,316 | -0.17(-0.71%) |
Aug 02, 2010 | 23.86 | 24.04 | 23.64 | 24.00 | 17,651,438 | +0.42(+1.77%) |
Jul 30, 2010 | 23.51 | 23.70 | 23.14 | 23.58 | 31,757,498 | -0.41(-1.71%) |
Jul 29, 2010 | 23.95 | 24.16 | 23.68 | 23.99 | 18,926 | +0.22(+0.92%) |
Jul 28, 2010 | 23.77 | 24.23 | 23.69 | 23.77 | 5,320 | -0.30(-1.25%) |
Jul 27, 2010 | 24.07 | 24.36 | 23.95 | 24.07 | 5,585 | -0.06(-0.26%) |
Jul 26, 2010 | 23.95 | 24.16 | 23.82 | 24.14 | 14,089,952 | +0.27(+1.15%) |
Jul 23, 2010 | 24.07 | 24.07 | 23.55 | 23.86 | 22,917,794 | -0.21(-0.88%) |
Jul 22, 2010 | 24.20 | 24.31 | 23.95 | 24.07 | 35,005 | -0.01(-0.03%) |
Jul 21, 2010 | 24.28 | 24.42 | 23.94 | 24.08 | 18,723,896 | -0.32(-1.32%) |
Jul 20, 2010 | 24.40 | 24.40 | 24.09 | 24.40 | 20,475,204 | -0.10(-0.39%) |
Jul 19, 2010 | 24.59 | 24.71 | 24.42 | 24.50 | 14,785,817 | -0.08(-0.31%) |
Jul 16, 2010 | 24.57 | 25.18 | 24.55 | 24.57 | 24,226,778 | -0.27(-1.07%) |
Jul 15, 2010 | 24.81 | 25.02 | 24.57 | 24.84 | 16,064,970 | +0.07(+0.28%) |
Jul 14, 2010 | 24.78 | 24.89 | 24.52 | 24.77 | 8,671 | -0.17(-0.69%) |
Jul 13, 2010 | 24.94 | 25.11 | 24.66 | 24.94 | 41,283 | +0.25(+1.00%) |
Jul 12, 2010 | 24.77 | 24.80 | 24.53 | 24.70 | 18,437,708 | -0.14(-0.58%) |
Jul 09, 2010 | 24.84 | 24.91 | 24.44 | 24.84 | 17,525,774 | +0.30(+1.23%) |
Jul 08, 2010 | 24.55 | 24.55 | 24.18 | 24.54 | 22,748,142 | +0.29(+1.21%) |
Jul 07, 2010 | 23.79 | 24.27 | 23.55 | 24.25 | 24,680,052 | +0.53(+2.25%) |
Jul 06, 2010 | 23.46 | 23.74 | 23.30 | 23.71 | 15,776 | +0.29(+1.26%) |
Jul 02, 2010 | 23.42 | 23.61 | 23.03 | 23.42 | 24,832,390 | -0.15(-0.64%) |