Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.20 | 25.73 | 25.09 | 25.20 | 206,063 | -0.21(-0.83%) |
Sep 29, 2010 | 25.40 | 25.51 | 25.24 | 25.41 | 13,812,085 | -0.09(-0.35%) |
Sep 28, 2010 | 25.53 | 25.66 | 25.35 | 25.50 | 3,869 | +0.08(+0.32%) |
Sep 27, 2010 | 25.61 | 25.66 | 25.42 | 25.42 | 16,156,848 | -0.14(-0.56%) |
Sep 24, 2010 | 25.21 | 25.60 | 25.15 | 25.56 | 17,010,418 | +0.47(+1.86%) |
Sep 23, 2010 | 25.10 | 25.32 | 25.00 | 25.10 | 15,463,835 | -0.21(-0.81%) |
Sep 22, 2010 | 25.13 | 25.37 | 25.08 | 25.30 | 18,101,308 | +0.16(+0.65%) |
Sep 21, 2010 | 25.02 | 25.29 | 24.90 | 25.14 | 17,896,612 | +0.12(+0.49%) |
Sep 20, 2010 | 24.89 | 25.09 | 24.80 | 25.02 | 15,401,767 | +0.14(+0.58%) |
Sep 17, 2010 | 24.87 | 25.22 | 24.76 | 24.87 | 23,956,508 | -0.12(-0.49%) |
Sep 15, 2010 | 25.00 | 25.24 | 24.81 | 25.00 | 16,784,112 | -0.01(-0.03%) |
Sep 14, 2010 | 24.72 | 25.13 | 24.69 | 25.00 | 5,550 | +0.21(+0.83%) |
Sep 13, 2010 | 25.07 | 25.07 | 24.65 | 24.80 | 15,962,307 | -0.29(-1.17%) |
Sep 10, 2010 | 24.74 | 25.13 | 24.73 | 25.09 | 16,393,385 | +0.39(+1.58%) |
Sep 09, 2010 | 24.64 | 24.80 | 24.50 | 24.70 | 16,891,026 | +0.18(+0.75%) |
Sep 08, 2010 | 24.20 | 24.65 | 24.20 | 24.52 | 16,294 | +0.24(+0.99%) |
Sep 07, 2010 | 24.49 | 24.49 | 24.24 | 24.28 | 25,014 | -0.09(-0.37%) |
Sep 03, 2010 | 24.46 | 24.54 | 24.15 | 24.37 | 16,804,684 | +0.16(+0.68%) |
Sep 02, 2010 | 24.44 | 24.49 | 23.63 | 24.20 | 3,841 | -0.18(-0.76%) |
Sep 01, 2010 | 24.22 | 24.48 | 24.15 | 24.39 | 19,041,788 | +0.33(+1.38%) |
Aug 31, 2010 | 24.07 | 24.21 | 23.63 | 24.06 | 95,828 | +0.20(+0.82%) |
Aug 30, 2010 | 23.91 | 24.11 | 23.83 | 23.86 | 10,580,967 | +0.00(+0.00%) |
Aug 27, 2010 | 23.96 | 24.04 | 23.50 | 23.86 | 13,947,017 | +0.33(+1.40%) |
Aug 26, 2010 | 23.63 | 23.76 | 23.47 | 23.53 | 30,057 | -0.12(-0.49%) |
Aug 25, 2010 | 23.57 | 23.77 | 23.29 | 23.65 | 5,494 | +0.07(+0.29%) |
Aug 24, 2010 | 23.80 | 23.83 | 23.39 | 23.58 | 76,223 | -0.36(-1.52%) |
Aug 23, 2010 | 23.76 | 24.11 | 23.66 | 23.94 | 14,571,764 | +0.36(+1.54%) |
Aug 20, 2010 | 23.65 | 23.75 | 23.45 | 23.58 | 17,815,752 | -0.18(-0.78%) |
Aug 19, 2010 | 24.17 | 24.20 | 23.62 | 23.76 | 49,258 | -0.45(-1.87%) |
Aug 18, 2010 | 24.30 | 24.37 | 23.98 | 24.22 | 4,444 | -0.12(-0.48%) |
Aug 17, 2010 | 24.09 | 24.39 | 23.92 | 24.33 | 56,577 | +0.39(+1.63%) |
Aug 16, 2010 | 23.81 | 23.96 | 23.68 | 23.94 | 10,058,436 | -0.02(-0.09%) |
Aug 13, 2010 | 23.96 | 24.07 | 23.72 | 23.96 | 12,788,488 | -0.03(-0.11%) |
Aug 12, 2010 | 23.72 | 24.13 | 23.69 | 23.99 | 13,385,089 | +0.10(+0.43%) |
Aug 11, 2010 | 24.17 | 24.30 | 23.84 | 23.89 | 18,172,964 | -0.21(-0.85%) |
Aug 10, 2010 | 24.09 | 24.64 | 23.84 | 24.09 | 292 | -0.12(-0.48%) |
Aug 09, 2010 | 24.00 | 24.26 | 24.00 | 24.21 | 15,047,071 | +0.26(+1.09%) |
Aug 06, 2010 | 23.95 | 23.96 | 23.62 | 23.95 | 17,028,810 | -0.06(-0.26%) |
Aug 05, 2010 | 23.96 | 24.07 | 23.76 | 24.01 | 146 | -0.08(-0.34%) |
Aug 04, 2010 | 23.81 | 24.13 | 23.65 | 24.09 | 11,506 | +0.25(+1.06%) |
Aug 03, 2010 | 24.03 | 24.13 | 23.61 | 23.84 | 8,312 | -0.17(-0.71%) |
Aug 02, 2010 | 23.87 | 24.05 | 23.65 | 24.01 | 17,643,082 | +0.42(+1.77%) |
Jul 30, 2010 | 23.52 | 23.71 | 23.15 | 23.59 | 31,742,466 | -0.41(-1.71%) |
Jul 29, 2010 | 23.96 | 24.17 | 23.69 | 24.00 | 18,917 | +0.22(+0.92%) |
Jul 28, 2010 | 23.78 | 24.24 | 23.70 | 23.78 | 5,318 | -0.30(-1.25%) |
Jul 27, 2010 | 24.09 | 24.37 | 23.96 | 24.09 | 5,582 | -0.06(-0.26%) |
Jul 26, 2010 | 23.96 | 24.17 | 23.83 | 24.15 | 14,083,283 | +0.27(+1.15%) |
Jul 23, 2010 | 24.08 | 24.08 | 23.56 | 23.87 | 22,906,946 | -0.21(-0.88%) |
Jul 22, 2010 | 24.21 | 24.32 | 23.96 | 24.09 | 34,988 | -0.01(-0.03%) |
Jul 21, 2010 | 24.29 | 24.44 | 23.95 | 24.09 | 18,715,032 | -0.32(-1.32%) |
Jul 20, 2010 | 24.41 | 24.41 | 24.10 | 24.41 | 20,465,512 | -0.10(-0.39%) |
Jul 19, 2010 | 24.61 | 24.72 | 24.44 | 24.51 | 14,778,818 | -0.08(-0.31%) |
Jul 16, 2010 | 24.59 | 25.20 | 24.57 | 24.59 | 24,215,312 | -0.27(-1.07%) |
Jul 15, 2010 | 24.82 | 25.03 | 24.58 | 24.85 | 16,057,366 | +0.07(+0.28%) |
Jul 14, 2010 | 24.79 | 24.90 | 24.53 | 24.78 | 8,667 | -0.17(-0.69%) |
Jul 13, 2010 | 24.96 | 25.13 | 24.67 | 24.96 | 41,263 | +0.25(+1.00%) |
Jul 12, 2010 | 24.78 | 24.81 | 24.54 | 24.71 | 18,428,980 | -0.14(-0.58%) |
Jul 09, 2010 | 24.85 | 24.92 | 24.46 | 24.85 | 17,517,478 | +0.30(+1.23%) |
Jul 08, 2010 | 24.56 | 24.56 | 24.19 | 24.55 | 22,737,374 | +0.29(+1.21%) |
Jul 07, 2010 | 23.81 | 24.28 | 23.57 | 24.26 | 24,668,370 | +0.53(+2.25%) |
Jul 06, 2010 | 23.47 | 23.75 | 23.31 | 23.72 | 15,768 | +0.29(+1.26%) |
Jul 02, 2010 | 23.43 | 23.62 | 23.04 | 23.43 | 24,820,636 | -0.15(-0.64%) |