Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.83 | 26.00 | 25.50 | 25.56 | 14,002 | -0.12(-0.48%) |
Sep 29, 2010 | 25.78 | 25.88 | 25.56 | 25.68 | 5,763,553 | -0.09(-0.34%) |
Sep 28, 2010 | 25.76 | 25.88 | 25.49 | 25.77 | 12,492,808 | +0.04(+0.15%) |
Sep 27, 2010 | 25.85 | 25.97 | 25.70 | 25.73 | 4,687,206 | -0.07(-0.28%) |
Sep 24, 2010 | 25.63 | 25.94 | 25.58 | 25.80 | 5,838,632 | +0.38(+1.48%) |
Sep 23, 2010 | 25.43 | 25.85 | 25.36 | 25.43 | 4,752,075 | -0.36(-1.40%) |
Sep 22, 2010 | 25.75 | 25.88 | 25.59 | 25.79 | 5,555,877 | +0.02(+0.06%) |
Sep 21, 2010 | 25.93 | 26.03 | 25.68 | 25.77 | 8,860,262 | -0.08(-0.30%) |
Sep 20, 2010 | 25.41 | 25.89 | 25.36 | 25.85 | 4,633,584 | +0.46(+1.81%) |
Sep 17, 2010 | 25.39 | 25.57 | 25.31 | 25.39 | 5,353,202 | -0.09(-0.37%) |
Sep 15, 2010 | 25.18 | 25.68 | 25.10 | 25.48 | 7,064,697 | +0.22(+0.88%) |
Sep 14, 2010 | 25.25 | 25.66 | 25.13 | 25.26 | 8,483,585 | -0.01(-0.04%) |
Sep 13, 2010 | 24.91 | 25.33 | 24.86 | 25.27 | 10,452,446 | +0.57(+2.29%) |
Sep 10, 2010 | 24.43 | 24.72 | 24.33 | 24.70 | 5,769,783 | +0.37(+1.53%) |
Sep 09, 2010 | 24.55 | 24.63 | 24.23 | 24.33 | 6,000,866 | -0.37(-1.48%) |
Sep 08, 2010 | 24.52 | 24.91 | 24.44 | 24.70 | 5,741,927 | +0.13(+0.52%) |
Sep 07, 2010 | 24.55 | 24.80 | 24.45 | 24.57 | 897 | -0.04(-0.16%) |
Sep 03, 2010 | 24.33 | 24.63 | 24.23 | 24.61 | 8,060,224 | +0.28(+1.14%) |
Sep 02, 2010 | 23.76 | 24.38 | 23.76 | 24.33 | 9,669,796 | +0.69(+2.93%) |
Sep 01, 2010 | 23.31 | 23.69 | 23.27 | 23.64 | 15,819,301 | +0.48(+2.06%) |
Aug 31, 2010 | 23.14 | 23.28 | 22.95 | 23.16 | 39,358 | -0.02(-0.10%) |
Aug 30, 2010 | 23.47 | 23.52 | 23.14 | 23.18 | 4,441,978 | -0.30(-1.28%) |
Aug 27, 2010 | 23.48 | 23.74 | 23.34 | 23.48 | 8,703,472 | -0.02(-0.09%) |
Aug 26, 2010 | 23.51 | 23.67 | 23.45 | 23.51 | 9,472,597 | +0.02(+0.09%) |
Aug 25, 2010 | 22.91 | 23.60 | 22.83 | 23.48 | 8,486,944 | +0.41(+1.76%) |
Aug 24, 2010 | 22.98 | 23.28 | 22.75 | 23.08 | 1,122 | -0.18(-0.76%) |
Aug 23, 2010 | 23.54 | 23.66 | 23.24 | 23.26 | 6,162,190 | -0.23(-0.97%) |
Aug 20, 2010 | 23.06 | 23.53 | 23.06 | 23.48 | 4,567,863 | +0.23(+0.98%) |
Aug 19, 2010 | 23.32 | 23.46 | 23.00 | 23.26 | 1,122 | -0.14(-0.62%) |
Aug 18, 2010 | 23.20 | 23.57 | 23.08 | 23.40 | 4,348,879 | +0.08(+0.36%) |
Aug 17, 2010 | 22.87 | 23.44 | 22.76 | 23.32 | 5,200,986 | +0.60(+2.66%) |
Aug 16, 2010 | 22.60 | 22.77 | 22.48 | 22.71 | 3,105,539 | +0.04(+0.20%) |
Aug 13, 2010 | 22.67 | 22.77 | 22.54 | 22.67 | 3,614,163 | -0.08(-0.37%) |
Aug 12, 2010 | 22.58 | 22.85 | 22.50 | 22.75 | 4,240,753 | -0.11(-0.49%) |
Aug 11, 2010 | 23.19 | 23.19 | 22.78 | 22.86 | 940 | -0.62(-2.65%) |
Aug 10, 2010 | 23.48 | 23.71 | 23.31 | 23.48 | 360 | -0.21(-0.87%) |
Aug 09, 2010 | 23.62 | 23.92 | 23.62 | 23.69 | 5,427,629 | +0.18(+0.78%) |
Aug 06, 2010 | 23.51 | 23.53 | 23.16 | 23.51 | 5,579,202 | -0.03(-0.12%) |
Aug 05, 2010 | 23.17 | 23.56 | 23.06 | 23.53 | 7,308,870 | +0.37(+1.58%) |
Aug 04, 2010 | 23.08 | 23.24 | 22.98 | 23.17 | 901 | +0.20(+0.87%) |
Aug 03, 2010 | 23.31 | 23.33 | 22.93 | 22.97 | 5,751,179 | -0.36(-1.55%) |
Aug 02, 2010 | 23.19 | 23.39 | 23.15 | 23.33 | 4,411,003 | +0.41(+1.79%) |
Jul 30, 2010 | 22.92 | 23.07 | 22.60 | 22.92 | 5,543,417 | -0.02(-0.07%) |
Jul 29, 2010 | 23.22 | 23.38 | 22.80 | 22.93 | 5,708,248 | -0.11(-0.46%) |
Jul 28, 2010 | 23.04 | 23.44 | 22.96 | 23.04 | 672 | -0.23(-1.00%) |
Jul 27, 2010 | 23.27 | 23.62 | 23.23 | 23.27 | 899 | -0.11(-0.47%) |
Jul 26, 2010 | 23.10 | 23.46 | 23.05 | 23.38 | 6,191,334 | +0.29(+1.25%) |
Jul 23, 2010 | 22.75 | 23.14 | 22.67 | 23.10 | 7,417,492 | +0.25(+1.09%) |
Jul 22, 2010 | 22.34 | 22.90 | 22.26 | 22.85 | 585 | +0.73(+3.29%) |
Jul 21, 2010 | 22.91 | 22.91 | 22.01 | 22.12 | 10,076,935 | -0.72(-3.14%) |
Jul 20, 2010 | 22.83 | 22.86 | 21.87 | 22.83 | 7,274,527 | +0.64(+2.88%) |
Jul 19, 2010 | 22.23 | 22.38 | 21.96 | 22.20 | 6,396,914 | -0.04(-0.17%) |
Jul 16, 2010 | 22.23 | 22.86 | 22.17 | 22.23 | 7,908,872 | -0.47(-2.08%) |
Jul 15, 2010 | 22.75 | 22.90 | 22.37 | 22.71 | 9,195,010 | -0.04(-0.20%) |
Jul 14, 2010 | 22.23 | 22.83 | 22.06 | 22.75 | 180 | -0.28(-1.21%) |
Jul 13, 2010 | 23.05 | 23.09 | 22.75 | 23.03 | 39,577 | +0.46(+2.06%) |
Jul 12, 2010 | 22.26 | 22.67 | 22.10 | 22.56 | 9,507,928 | +0.33(+1.49%) |
Jul 09, 2010 | 22.23 | 22.27 | 22.02 | 22.23 | 4,735,426 | +0.16(+0.73%) |
Jul 08, 2010 | 22.01 | 22.19 | 21.92 | 22.07 | 7,347,894 | +0.15(+0.68%) |
Jul 07, 2010 | 21.43 | 21.96 | 21.34 | 21.92 | 7,657,662 | +0.56(+2.61%) |
Jul 06, 2010 | 21.52 | 21.85 | 21.22 | 21.37 | 4,946 | +0.09(+0.44%) |
Jul 02, 2010 | 21.27 | 21.67 | 21.21 | 21.27 | 6,419,465 | -0.31(-1.43%) |