Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.71 | 24.07 | 23.59 | 23.72 | 55,847 | -0.18(-0.74%) |
Sep 29, 2010 | 23.99 | 24.12 | 23.81 | 23.89 | 3,870,031 | -0.29(-1.18%) |
Sep 28, 2010 | 24.12 | 24.21 | 23.88 | 24.18 | 301 | +0.15(+0.61%) |
Sep 27, 2010 | 24.04 | 24.14 | 23.91 | 24.03 | 2,286,991 | -0.01(-0.03%) |
Sep 24, 2010 | 23.94 | 24.13 | 23.82 | 24.04 | 5,530,024 | +0.05(+0.19%) |
Sep 23, 2010 | 24.17 | 24.18 | 23.97 | 23.99 | 2,591,323 | -0.24(-0.99%) |
Sep 22, 2010 | 24.14 | 24.41 | 24.13 | 24.23 | 3,530,222 | +0.17(+0.69%) |
Sep 21, 2010 | 24.16 | 24.17 | 23.96 | 24.07 | 2,845,500 | -0.15(-0.60%) |
Sep 20, 2010 | 24.09 | 24.22 | 23.96 | 24.21 | 3,359,922 | +0.13(+0.55%) |
Sep 17, 2010 | 24.08 | 24.27 | 24.00 | 24.08 | 4,858,577 | +0.10(+0.41%) |
Sep 15, 2010 | 23.67 | 23.99 | 23.61 | 23.98 | 3,498,773 | +0.31(+1.32%) |
Sep 14, 2010 | 23.43 | 23.71 | 23.43 | 23.67 | 5,359,022 | -0.25(-1.05%) |
Sep 13, 2010 | 23.98 | 23.99 | 23.79 | 23.92 | 2,364,837 | +0.05(+0.19%) |
Sep 10, 2010 | 23.87 | 23.89 | 23.76 | 23.87 | 4,244,477 | +0.01(+0.06%) |
Sep 09, 2010 | 23.97 | 24.02 | 23.84 | 23.86 | 301 | +0.03(+0.11%) |
Sep 08, 2010 | 23.79 | 23.91 | 23.72 | 23.83 | 5,588,198 | +0.02(+0.08%) |
Sep 07, 2010 | 23.63 | 23.84 | 23.56 | 23.81 | 295 | -0.21(-0.86%) |
Sep 03, 2010 | 23.90 | 24.32 | 23.76 | 24.02 | 7,927,618 | -0.74(-2.97%) |
Sep 02, 2010 | 24.58 | 24.76 | 24.53 | 24.76 | 553 | +0.23(+0.95%) |
Sep 01, 2010 | 24.84 | 24.87 | 24.44 | 24.52 | 5,791,399 | -0.20(-0.80%) |
Aug 31, 2010 | 24.70 | 24.84 | 24.50 | 24.72 | 40,882 | +0.16(+0.65%) |
Aug 30, 2010 | 24.81 | 24.93 | 24.53 | 24.56 | 4,710,036 | -0.29(-1.17%) |
Aug 27, 2010 | 24.85 | 24.91 | 24.59 | 24.85 | 3,710,772 | +0.25(+1.02%) |
Aug 26, 2010 | 24.60 | 24.79 | 24.41 | 24.60 | 150 | -0.11(-0.43%) |
Aug 25, 2010 | 24.44 | 24.81 | 24.34 | 24.71 | 3,665,427 | +0.23(+0.92%) |
Aug 24, 2010 | 24.30 | 24.62 | 24.28 | 24.48 | 369 | +0.01(+0.03%) |
Aug 23, 2010 | 24.39 | 24.61 | 24.24 | 24.48 | 3,498,887 | +0.17(+0.71%) |
Aug 20, 2010 | 24.11 | 24.32 | 24.03 | 24.30 | 2,644,623 | +0.09(+0.36%) |
Aug 19, 2010 | 24.39 | 24.42 | 24.00 | 24.22 | 369 | -0.27(-1.08%) |
Aug 18, 2010 | 24.52 | 24.55 | 24.32 | 24.48 | 2,292,986 | +0.02(+0.08%) |
Aug 17, 2010 | 24.21 | 24.59 | 24.06 | 24.46 | 3,665,784 | +0.40(+1.68%) |
Aug 16, 2010 | 23.91 | 24.09 | 23.81 | 24.06 | 2,291,951 | +0.05(+0.22%) |
Aug 13, 2010 | 24.01 | 24.09 | 23.81 | 24.01 | 1,554,218 | +0.07(+0.30%) |
Aug 12, 2010 | 23.75 | 24.00 | 23.73 | 23.93 | 2,523,049 | -0.01(-0.06%) |
Aug 11, 2010 | 23.94 | 24.07 | 23.81 | 23.95 | 295 | -0.26(-1.07%) |
Aug 10, 2010 | 23.85 | 24.24 | 23.85 | 24.20 | 3,307,280 | +0.19(+0.77%) |
Aug 09, 2010 | 24.03 | 24.19 | 23.98 | 24.02 | 2,700,225 | +0.02(+0.08%) |
Aug 06, 2010 | 24.00 | 24.21 | 23.85 | 24.00 | 4,682,630 | -0.07(-0.30%) |
Aug 05, 2010 | 24.07 | 24.09 | 23.79 | 24.07 | 4,282,521 | -0.07(-0.27%) |
Aug 04, 2010 | 23.83 | 24.18 | 23.83 | 24.14 | 2,493,279 | +0.33(+1.36%) |
Aug 03, 2010 | 23.83 | 23.97 | 23.72 | 23.81 | 4,083,737 | -0.10(-0.42%) |
Aug 02, 2010 | 24.01 | 24.08 | 23.77 | 23.91 | 3,763,065 | +0.10(+0.42%) |
Jul 30, 2010 | 23.81 | 23.88 | 23.48 | 23.81 | 3,465,966 | +0.09(+0.36%) |
Jul 29, 2010 | 24.06 | 24.06 | 23.60 | 23.73 | 5,428,553 | -0.64(-2.61%) |
Jul 28, 2010 | 24.36 | 24.36 | 24.05 | 24.36 | 220 | +0.00(+0.00%) |
Jul 27, 2010 | 24.36 | 24.38 | 23.90 | 24.36 | 295 | +0.35(+1.46%) |
Jul 26, 2010 | 23.95 | 24.14 | 23.91 | 24.01 | 2,730,480 | -0.03(-0.14%) |
Jul 23, 2010 | 23.97 | 24.09 | 23.85 | 24.05 | 4,173,348 | +0.07(+0.30%) |
Jul 22, 2010 | 24.02 | 24.15 | 23.87 | 23.97 | 3,274,648 | +0.13(+0.53%) |
Jul 21, 2010 | 24.19 | 24.20 | 23.79 | 23.85 | 3,057,650 | -0.34(-1.43%) |
Jul 20, 2010 | 24.19 | 24.22 | 23.74 | 24.19 | 5,897,855 | +0.29(+1.19%) |
Jul 19, 2010 | 23.85 | 24.02 | 23.85 | 23.91 | 3,829,983 | +0.15(+0.61%) |
Jul 16, 2010 | 23.76 | 23.95 | 23.71 | 23.76 | 4,149,853 | -0.15(-0.64%) |
Jul 15, 2010 | 23.83 | 23.96 | 23.67 | 23.91 | 3,922,263 | +0.11(+0.47%) |
Jul 14, 2010 | 23.91 | 23.91 | 23.71 | 23.80 | 56,417 | -0.10(-0.42%) |
Jul 13, 2010 | 23.88 | 24.12 | 23.81 | 23.90 | 4,772,650 | +0.05(+0.19%) |
Jul 12, 2010 | 23.98 | 24.01 | 23.82 | 23.85 | 4,197,233 | -0.23(-0.94%) |
Jul 09, 2010 | 24.08 | 24.23 | 23.93 | 24.08 | 2,343,195 | -0.12(-0.49%) |
Jul 08, 2010 | 24.16 | 24.22 | 24.01 | 24.20 | 9,870 | +0.13(+0.55%) |
Jul 07, 2010 | 23.67 | 24.07 | 23.61 | 24.07 | 3,820,012 | +0.39(+1.65%) |
Jul 06, 2010 | 23.63 | 23.73 | 23.48 | 23.67 | 177 | +0.25(+1.08%) |
Jul 02, 2010 | 23.42 | 23.65 | 23.32 | 23.42 | 3,269,131 | -0.18(-0.76%) |