Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.22 | 25.48 | 25.08 | 25.22 | 8,722,340 | -0.00(-0.01%) |
Sep 29, 2010 | 25.07 | 25.35 | 24.92 | 25.22 | 9,818,494 | +0.10(+0.38%) |
Sep 28, 2010 | 24.89 | 25.12 | 24.79 | 25.12 | 1,406 | +0.31(+1.25%) |
Sep 27, 2010 | 24.96 | 24.98 | 24.81 | 24.81 | 7,009,456 | -0.11(-0.44%) |
Sep 24, 2010 | 25.00 | 25.05 | 24.86 | 24.92 | 8,882,391 | +0.17(+0.67%) |
Sep 23, 2010 | 24.76 | 24.86 | 24.68 | 24.76 | 6,428,677 | -0.13(-0.53%) |
Sep 22, 2010 | 25.01 | 25.35 | 24.85 | 24.89 | 10,039,294 | -0.19(-0.77%) |
Sep 21, 2010 | 25.12 | 25.19 | 24.91 | 25.08 | 6,860,530 | -0.01(-0.05%) |
Sep 20, 2010 | 24.80 | 25.12 | 24.72 | 25.10 | 8,010,473 | +0.39(+1.56%) |
Sep 17, 2010 | 24.71 | 24.83 | 24.56 | 24.71 | 7,096,112 | +0.06(+0.25%) |
Sep 15, 2010 | 24.61 | 24.74 | 24.52 | 24.65 | 6,569,773 | +0.03(+0.14%) |
Sep 14, 2010 | 24.56 | 24.75 | 24.48 | 24.61 | 8,752,318 | +0.08(+0.34%) |
Sep 13, 2010 | 24.67 | 24.68 | 24.39 | 24.53 | 5,711,255 | +0.07(+0.28%) |
Sep 10, 2010 | 24.48 | 24.52 | 24.30 | 24.46 | 6,663,937 | +0.18(+0.74%) |
Sep 09, 2010 | 24.10 | 24.47 | 24.01 | 24.28 | 8,134,218 | +0.25(+1.03%) |
Sep 08, 2010 | 24.03 | 24.10 | 23.88 | 24.03 | 1,710 | +0.19(+0.78%) |
Sep 07, 2010 | 23.96 | 24.01 | 23.77 | 23.85 | 8,153 | -0.08(-0.35%) |
Sep 03, 2010 | 23.68 | 23.96 | 23.67 | 23.93 | 6,452,927 | +0.24(+1.02%) |
Sep 02, 2010 | 23.58 | 23.76 | 23.55 | 23.69 | 666 | +0.08(+0.32%) |
Sep 01, 2010 | 23.55 | 23.70 | 23.36 | 23.61 | 11,593,497 | +0.41(+1.76%) |
Aug 31, 2010 | 23.22 | 23.50 | 23.15 | 23.20 | 15,715 | -0.27(-1.15%) |
Aug 30, 2010 | 23.63 | 23.67 | 23.45 | 23.47 | 7,012,624 | +0.07(+0.29%) |
Aug 27, 2010 | 23.61 | 23.65 | 23.28 | 23.41 | 8,415,786 | -0.12(-0.51%) |
Aug 26, 2010 | 23.53 | 23.79 | 23.36 | 23.53 | 289 | -0.16(-0.69%) |
Aug 25, 2010 | 23.36 | 23.82 | 23.34 | 23.69 | 10,327,894 | +0.23(+1.00%) |
Aug 24, 2010 | 23.50 | 23.63 | 23.37 | 23.45 | 1,965 | -0.23(-0.99%) |
Aug 23, 2010 | 23.72 | 23.85 | 23.65 | 23.69 | 20,017,728 | +0.10(+0.41%) |
Aug 20, 2010 | 23.54 | 23.63 | 23.29 | 23.59 | 13,308,133 | -0.08(-0.32%) |
Aug 19, 2010 | 23.88 | 23.95 | 23.60 | 23.67 | 6,417 | -0.35(-1.44%) |
Aug 18, 2010 | 24.03 | 24.14 | 23.92 | 24.01 | 434 | +0.02(+0.09%) |
Aug 17, 2010 | 24.22 | 24.27 | 23.78 | 23.99 | 2,779 | -0.57(-2.31%) |
Aug 16, 2010 | 24.43 | 24.67 | 24.32 | 24.56 | 7,557,369 | -0.09(-0.36%) |
Aug 13, 2010 | 24.65 | 24.74 | 24.32 | 24.65 | 18,909,744 | -0.62(-2.46%) |
Aug 12, 2010 | 25.14 | 25.46 | 25.01 | 25.27 | 10,721,898 | -0.08(-0.30%) |
Aug 11, 2010 | 25.41 | 25.72 | 25.25 | 25.35 | 14,014,367 | +0.18(+0.71%) |
Aug 10, 2010 | 25.17 | 25.83 | 25.08 | 25.17 | 3,816 | -0.01(-0.05%) |
Aug 09, 2010 | 25.19 | 25.21 | 25.12 | 25.18 | 8,314,267 | +0.06(+0.24%) |
Aug 06, 2010 | 25.12 | 25.13 | 24.79 | 25.12 | 6,916,585 | +0.01(+0.05%) |
Aug 05, 2010 | 24.93 | 25.12 | 24.84 | 25.10 | 5,313,923 | +0.05(+0.19%) |
Aug 04, 2010 | 24.85 | 25.08 | 24.68 | 25.06 | 6,235 | +0.14(+0.55%) |
Aug 03, 2010 | 24.82 | 24.97 | 24.72 | 24.92 | 6,075 | +0.16(+0.66%) |
Aug 02, 2010 | 24.42 | 24.79 | 24.35 | 24.76 | 10,269,545 | +0.50(+2.08%) |
Jul 30, 2010 | 24.25 | 24.40 | 23.88 | 24.25 | 11,247,960 | +0.10(+0.42%) |
Jul 29, 2010 | 24.36 | 24.52 | 23.98 | 24.15 | 797 | -0.15(-0.62%) |
Jul 28, 2010 | 24.30 | 24.66 | 24.20 | 24.30 | 1,191 | -0.29(-1.19%) |
Jul 27, 2010 | 24.59 | 24.61 | 24.01 | 24.59 | 1,592 | +0.45(+1.86%) |
Jul 26, 2010 | 23.98 | 24.20 | 23.96 | 24.14 | 6,859,657 | +0.18(+0.77%) |
Jul 23, 2010 | 23.99 | 24.01 | 23.55 | 23.96 | 9,288,932 | +0.01(+0.06%) |
Jul 22, 2010 | 24.42 | 24.42 | 23.84 | 23.95 | 4,456 | +0.14(+0.57%) |
Jul 21, 2010 | 24.14 | 24.14 | 23.65 | 23.81 | 9,997,035 | -0.21(-0.88%) |
Jul 20, 2010 | 24.02 | 24.06 | 23.47 | 24.02 | 10,166,600 | +0.18(+0.77%) |
Jul 19, 2010 | 23.68 | 23.90 | 23.68 | 23.84 | 7,267,829 | +0.24(+1.01%) |
Jul 16, 2010 | 23.60 | 23.93 | 23.56 | 23.60 | 11,210,871 | -0.27(-1.11%) |
Jul 15, 2010 | 23.75 | 24.01 | 23.59 | 23.86 | 10,835,406 | +0.16(+0.66%) |
Jul 14, 2010 | 23.95 | 23.98 | 23.64 | 23.71 | 727,547 | -0.28(-1.16%) |
Jul 13, 2010 | 24.03 | 24.25 | 23.96 | 23.99 | 11,044,600 | +0.05(+0.23%) |
Jul 12, 2010 | 23.91 | 23.97 | 23.80 | 23.93 | 6,402,212 | -0.03(-0.11%) |
Jul 09, 2010 | 23.96 | 23.97 | 23.76 | 23.96 | 7,878,286 | -0.01(-0.03%) |
Jul 08, 2010 | 23.73 | 23.97 | 23.67 | 23.97 | 11,025,675 | +0.35(+1.50%) |
Jul 07, 2010 | 23.18 | 23.62 | 23.00 | 23.61 | 9,921,774 | +0.51(+2.21%) |
Jul 06, 2010 | 23.14 | 23.26 | 22.94 | 23.10 | 4,325 | +0.16(+0.71%) |
Jul 02, 2010 | 22.94 | 23.07 | 22.54 | 22.94 | 10,110,922 | +0.37(+1.66%) |