Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.83 | 25.99 | 25.50 | 25.55 | 14,005 | -0.12(-0.48%) |
Sep 29, 2010 | 25.77 | 25.88 | 25.56 | 25.68 | 5,764,788 | -0.09(-0.34%) |
Sep 28, 2010 | 25.75 | 25.87 | 25.48 | 25.76 | 12,495,486 | +0.04(+0.15%) |
Sep 27, 2010 | 25.84 | 25.96 | 25.70 | 25.73 | 4,688,211 | -0.07(-0.28%) |
Sep 24, 2010 | 25.62 | 25.93 | 25.57 | 25.80 | 5,839,884 | +0.38(+1.48%) |
Sep 23, 2010 | 25.42 | 25.84 | 25.36 | 25.42 | 4,753,094 | -0.36(-1.40%) |
Sep 22, 2010 | 25.75 | 25.87 | 25.58 | 25.78 | 5,557,068 | +0.02(+0.06%) |
Sep 21, 2010 | 25.92 | 26.02 | 25.68 | 25.76 | 8,862,161 | -0.08(-0.30%) |
Sep 20, 2010 | 25.41 | 25.89 | 25.35 | 25.84 | 4,634,577 | +0.46(+1.81%) |
Sep 17, 2010 | 25.38 | 25.56 | 25.30 | 25.38 | 5,354,349 | -0.09(-0.37%) |
Sep 15, 2010 | 25.18 | 25.68 | 25.10 | 25.48 | 7,066,211 | +0.22(+0.88%) |
Sep 14, 2010 | 25.24 | 25.66 | 25.13 | 25.25 | 8,485,403 | -0.01(-0.04%) |
Sep 13, 2010 | 24.90 | 25.33 | 24.85 | 25.26 | 10,454,686 | +0.57(+2.29%) |
Sep 10, 2010 | 24.43 | 24.72 | 24.32 | 24.70 | 5,771,019 | +0.37(+1.53%) |
Sep 09, 2010 | 24.55 | 24.62 | 24.22 | 24.33 | 6,002,152 | -0.37(-1.48%) |
Sep 08, 2010 | 24.51 | 24.90 | 24.44 | 24.69 | 5,743,158 | +0.13(+0.52%) |
Sep 07, 2010 | 24.55 | 24.79 | 24.45 | 24.57 | 897 | -0.04(-0.16%) |
Sep 03, 2010 | 24.33 | 24.62 | 24.23 | 24.60 | 8,061,952 | +0.28(+1.14%) |
Sep 02, 2010 | 23.75 | 24.38 | 23.75 | 24.33 | 9,671,868 | +0.69(+2.93%) |
Sep 01, 2010 | 23.30 | 23.69 | 23.27 | 23.63 | 15,822,692 | +0.48(+2.06%) |
Aug 31, 2010 | 23.13 | 23.28 | 22.94 | 23.16 | 39,366 | -0.02(-0.10%) |
Aug 30, 2010 | 23.46 | 23.51 | 23.13 | 23.18 | 4,442,930 | -0.30(-1.28%) |
Aug 27, 2010 | 23.48 | 23.74 | 23.33 | 23.48 | 8,705,338 | -0.02(-0.09%) |
Aug 26, 2010 | 23.50 | 23.67 | 23.45 | 23.50 | 9,474,628 | +0.02(+0.09%) |
Aug 25, 2010 | 22.91 | 23.59 | 22.82 | 23.48 | 8,488,763 | +0.41(+1.76%) |
Aug 24, 2010 | 22.97 | 23.28 | 22.75 | 23.07 | 1,122 | -0.18(-0.76%) |
Aug 23, 2010 | 23.53 | 23.66 | 23.23 | 23.25 | 6,163,511 | -0.23(-0.97%) |
Aug 20, 2010 | 23.05 | 23.52 | 23.05 | 23.48 | 4,568,842 | +0.23(+0.98%) |
Aug 19, 2010 | 23.32 | 23.45 | 23.00 | 23.25 | 1,122 | -0.14(-0.62%) |
Aug 18, 2010 | 23.20 | 23.56 | 23.08 | 23.40 | 4,349,811 | +0.08(+0.36%) |
Aug 17, 2010 | 22.86 | 23.44 | 22.76 | 23.31 | 5,202,101 | +0.60(+2.66%) |
Aug 16, 2010 | 22.60 | 22.77 | 22.47 | 22.71 | 3,106,204 | +0.04(+0.20%) |
Aug 13, 2010 | 22.66 | 22.77 | 22.54 | 22.66 | 3,614,937 | -0.08(-0.37%) |
Aug 12, 2010 | 22.58 | 22.84 | 22.49 | 22.75 | 4,241,662 | -0.11(-0.49%) |
Aug 11, 2010 | 23.19 | 23.19 | 22.77 | 22.86 | 940 | -0.62(-2.65%) |
Aug 10, 2010 | 23.48 | 23.70 | 23.30 | 23.48 | 360 | -0.21(-0.87%) |
Aug 09, 2010 | 23.61 | 23.91 | 23.61 | 23.68 | 5,428,792 | +0.18(+0.78%) |
Aug 06, 2010 | 23.50 | 23.52 | 23.15 | 23.50 | 5,580,397 | -0.03(-0.12%) |
Aug 05, 2010 | 23.17 | 23.55 | 23.06 | 23.53 | 7,310,436 | +0.37(+1.58%) |
Aug 04, 2010 | 23.07 | 23.24 | 22.97 | 23.16 | 901 | +0.20(+0.87%) |
Aug 03, 2010 | 23.30 | 23.33 | 22.93 | 22.96 | 5,752,412 | -0.36(-1.55%) |
Aug 02, 2010 | 23.18 | 23.39 | 23.15 | 23.32 | 4,411,948 | +0.41(+1.79%) |
Jul 30, 2010 | 22.91 | 23.06 | 22.59 | 22.91 | 5,544,605 | -0.02(-0.07%) |
Jul 29, 2010 | 23.21 | 23.38 | 22.80 | 22.93 | 5,709,471 | -0.11(-0.46%) |
Jul 28, 2010 | 23.03 | 23.43 | 22.95 | 23.03 | 672 | -0.23(-1.00%) |
Jul 27, 2010 | 23.27 | 23.61 | 23.23 | 23.27 | 899 | -0.11(-0.47%) |
Jul 26, 2010 | 23.09 | 23.45 | 23.05 | 23.38 | 6,192,661 | +0.29(+1.25%) |
Jul 23, 2010 | 22.75 | 23.13 | 22.66 | 23.09 | 7,419,082 | +0.25(+1.09%) |
Jul 22, 2010 | 22.34 | 22.89 | 22.26 | 22.84 | 585 | +0.73(+3.29%) |
Jul 21, 2010 | 22.91 | 22.91 | 22.01 | 22.11 | 10,079,095 | -0.72(-3.13%) |
Jul 20, 2010 | 22.83 | 22.86 | 21.87 | 22.83 | 7,276,086 | +0.64(+2.87%) |
Jul 19, 2010 | 22.23 | 22.37 | 21.95 | 22.19 | 6,398,285 | -0.04(-0.17%) |
Jul 16, 2010 | 22.23 | 22.86 | 22.17 | 22.23 | 7,910,567 | -0.47(-2.08%) |
Jul 15, 2010 | 22.75 | 22.90 | 22.36 | 22.70 | 9,196,981 | -0.04(-0.19%) |
Jul 14, 2010 | 22.23 | 22.83 | 22.05 | 22.75 | 180 | -0.28(-1.20%) |
Jul 13, 2010 | 23.04 | 23.08 | 22.75 | 23.02 | 39,585 | +0.46(+2.05%) |
Jul 12, 2010 | 22.25 | 22.66 | 22.09 | 22.56 | 9,509,966 | +0.33(+1.49%) |
Jul 09, 2010 | 22.23 | 22.26 | 22.02 | 22.23 | 4,736,441 | +0.16(+0.73%) |
Jul 08, 2010 | 22.00 | 22.19 | 21.91 | 22.07 | 7,349,469 | +0.15(+0.68%) |
Jul 07, 2010 | 21.43 | 21.95 | 21.34 | 21.92 | 7,659,303 | +0.56(+2.61%) |
Jul 06, 2010 | 21.52 | 21.85 | 21.21 | 21.36 | 4,947 | +0.09(+0.44%) |
Jul 02, 2010 | 21.27 | 21.67 | 21.20 | 21.27 | 6,420,841 | -0.31(-1.43%) |