Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.32 | 23.67 | 23.20 | 23.33 | 56,778 | -0.17(-0.74%) |
Sep 29, 2010 | 23.59 | 23.72 | 23.42 | 23.50 | 3,934,512 | -0.28(-1.18%) |
Sep 28, 2010 | 23.73 | 23.81 | 23.49 | 23.78 | 306 | +0.14(+0.61%) |
Sep 27, 2010 | 23.64 | 23.74 | 23.52 | 23.64 | 2,325,096 | -0.01(-0.03%) |
Sep 24, 2010 | 23.55 | 23.74 | 23.43 | 23.64 | 5,622,163 | +0.05(+0.19%) |
Sep 23, 2010 | 23.78 | 23.79 | 23.57 | 23.60 | 2,634,498 | -0.23(-0.99%) |
Sep 22, 2010 | 23.74 | 24.01 | 23.74 | 23.83 | 3,589,041 | +0.16(+0.69%) |
Sep 21, 2010 | 23.76 | 23.77 | 23.56 | 23.67 | 2,892,911 | -0.14(-0.60%) |
Sep 20, 2010 | 23.69 | 23.82 | 23.57 | 23.81 | 3,415,904 | +0.13(+0.55%) |
Sep 17, 2010 | 23.68 | 23.87 | 23.61 | 23.68 | 4,939,528 | +0.10(+0.42%) |
Sep 15, 2010 | 23.28 | 23.59 | 23.22 | 23.59 | 3,557,067 | +0.31(+1.32%) |
Sep 14, 2010 | 23.04 | 23.32 | 23.04 | 23.28 | 5,448,311 | -0.25(-1.05%) |
Sep 13, 2010 | 23.59 | 23.60 | 23.40 | 23.53 | 2,404,239 | +0.05(+0.19%) |
Sep 10, 2010 | 23.48 | 23.50 | 23.37 | 23.48 | 4,315,196 | +0.01(+0.06%) |
Sep 09, 2010 | 23.58 | 23.63 | 23.45 | 23.47 | 306 | +0.03(+0.11%) |
Sep 08, 2010 | 23.40 | 23.52 | 23.33 | 23.44 | 5,681,306 | +0.02(+0.08%) |
Sep 07, 2010 | 23.24 | 23.45 | 23.18 | 23.42 | 300 | -0.20(-0.86%) |
Sep 03, 2010 | 23.51 | 23.92 | 23.37 | 23.63 | 8,059,704 | -0.72(-2.97%) |
Sep 02, 2010 | 24.18 | 24.36 | 24.13 | 24.35 | 562 | +0.23(+0.95%) |
Sep 01, 2010 | 24.43 | 24.47 | 24.04 | 24.12 | 5,887,893 | -0.20(-0.81%) |
Aug 31, 2010 | 24.29 | 24.43 | 24.09 | 24.32 | 41,563 | +0.16(+0.65%) |
Aug 30, 2010 | 24.40 | 24.53 | 24.13 | 24.16 | 4,788,512 | -0.29(-1.17%) |
Aug 27, 2010 | 24.45 | 24.51 | 24.19 | 24.45 | 3,772,599 | +0.25(+1.02%) |
Aug 26, 2010 | 24.20 | 24.38 | 24.01 | 24.20 | 153 | -0.10(-0.43%) |
Aug 25, 2010 | 24.04 | 24.41 | 23.94 | 24.30 | 3,726,498 | +0.22(+0.92%) |
Aug 24, 2010 | 23.91 | 24.21 | 23.88 | 24.08 | 375 | +0.01(+0.03%) |
Aug 23, 2010 | 23.99 | 24.21 | 23.84 | 24.08 | 3,557,184 | +0.17(+0.71%) |
Aug 20, 2010 | 23.72 | 23.93 | 23.63 | 23.91 | 2,688,686 | +0.08(+0.36%) |
Aug 19, 2010 | 23.99 | 24.02 | 23.61 | 23.82 | 375 | -0.26(-1.08%) |
Aug 18, 2010 | 24.11 | 24.15 | 23.93 | 24.08 | 2,331,191 | +0.02(+0.08%) |
Aug 17, 2010 | 23.81 | 24.19 | 23.66 | 24.06 | 3,726,862 | +0.40(+1.68%) |
Aug 16, 2010 | 23.52 | 23.70 | 23.42 | 23.66 | 2,330,138 | +0.05(+0.22%) |
Aug 13, 2010 | 23.61 | 23.69 | 23.42 | 23.61 | 1,580,114 | +0.07(+0.31%) |
Aug 12, 2010 | 23.36 | 23.61 | 23.34 | 23.54 | 2,565,087 | -0.01(-0.06%) |
Aug 11, 2010 | 23.55 | 23.67 | 23.42 | 23.55 | 300 | -0.25(-1.07%) |
Aug 10, 2010 | 23.46 | 23.85 | 23.46 | 23.81 | 3,362,384 | +0.18(+0.77%) |
Aug 09, 2010 | 23.63 | 23.79 | 23.59 | 23.63 | 2,745,215 | +0.02(+0.08%) |
Aug 06, 2010 | 23.61 | 23.81 | 23.46 | 23.61 | 4,760,649 | -0.07(-0.30%) |
Aug 05, 2010 | 23.67 | 23.69 | 23.40 | 23.68 | 4,353,874 | -0.07(-0.27%) |
Aug 04, 2010 | 23.44 | 23.79 | 23.44 | 23.74 | 2,534,821 | +0.32(+1.36%) |
Aug 03, 2010 | 23.44 | 23.57 | 23.33 | 23.42 | 4,151,778 | -0.10(-0.42%) |
Aug 02, 2010 | 23.61 | 23.68 | 23.38 | 23.52 | 3,825,763 | +0.10(+0.42%) |
Jul 30, 2010 | 23.42 | 23.49 | 23.10 | 23.42 | 3,523,715 | +0.08(+0.36%) |
Jul 29, 2010 | 23.66 | 23.66 | 23.21 | 23.34 | 5,519,001 | -0.63(-2.61%) |
Jul 28, 2010 | 23.96 | 23.96 | 23.66 | 23.96 | 223 | +0.00(+0.00%) |
Jul 27, 2010 | 23.96 | 23.98 | 23.51 | 23.96 | 300 | +0.35(+1.46%) |
Jul 26, 2010 | 23.56 | 23.74 | 23.52 | 23.62 | 2,775,974 | -0.03(-0.14%) |
Jul 23, 2010 | 23.58 | 23.69 | 23.46 | 23.65 | 4,242,883 | +0.07(+0.30%) |
Jul 22, 2010 | 23.63 | 23.76 | 23.48 | 23.58 | 3,329,209 | +0.12(+0.53%) |
Jul 21, 2010 | 23.79 | 23.81 | 23.40 | 23.46 | 3,108,595 | -0.34(-1.43%) |
Jul 20, 2010 | 23.79 | 23.83 | 23.35 | 23.79 | 5,996,122 | +0.28(+1.19%) |
Jul 19, 2010 | 23.46 | 23.63 | 23.46 | 23.51 | 3,893,796 | +0.14(+0.61%) |
Jul 16, 2010 | 23.37 | 23.55 | 23.32 | 23.37 | 4,218,996 | -0.15(-0.64%) |
Jul 15, 2010 | 23.44 | 23.57 | 23.29 | 23.52 | 3,987,613 | +0.11(+0.47%) |
Jul 14, 2010 | 23.51 | 23.51 | 23.32 | 23.41 | 57,357 | -0.10(-0.42%) |
Jul 13, 2010 | 23.49 | 23.72 | 23.42 | 23.51 | 4,852,169 | +0.05(+0.19%) |
Jul 12, 2010 | 23.59 | 23.62 | 23.43 | 23.46 | 4,267,165 | -0.22(-0.94%) |
Jul 09, 2010 | 23.68 | 23.83 | 23.54 | 23.68 | 2,382,236 | -0.12(-0.49%) |
Jul 08, 2010 | 23.76 | 23.82 | 23.62 | 23.80 | 10,034 | +0.13(+0.55%) |
Jul 07, 2010 | 23.28 | 23.67 | 23.23 | 23.67 | 3,883,659 | +0.38(+1.65%) |
Jul 06, 2010 | 23.25 | 23.34 | 23.10 | 23.29 | 180 | +0.25(+1.08%) |
Jul 02, 2010 | 23.04 | 23.26 | 22.93 | 23.04 | 3,323,599 | -0.18(-0.76%) |