Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.15 | 25.46 | 25.11 | 25.15 | 23,704 | -0.17(-0.65%) |
Sep 29, 2010 | 25.31 | 25.42 | 25.13 | 25.32 | 4,382,108 | -0.14(-0.54%) |
Sep 28, 2010 | 25.59 | 25.67 | 25.29 | 25.46 | 4,564,501 | -0.04(-0.16%) |
Sep 27, 2010 | 25.44 | 25.61 | 25.41 | 25.50 | 4,777,404 | +0.02(+0.07%) |
Sep 24, 2010 | 25.21 | 25.48 | 25.19 | 25.48 | 4,257,007 | +0.47(+1.87%) |
Sep 23, 2010 | 25.01 | 25.49 | 24.98 | 25.01 | 4,982,746 | -0.46(-1.79%) |
Sep 22, 2010 | 25.43 | 25.73 | 25.41 | 25.47 | 3,937,639 | +0.06(+0.23%) |
Sep 21, 2010 | 25.54 | 25.61 | 25.35 | 25.41 | 5,580,362 | -0.10(-0.41%) |
Sep 20, 2010 | 25.16 | 25.57 | 25.05 | 25.52 | 5,835,568 | +0.50(+2.00%) |
Sep 17, 2010 | 25.01 | 25.29 | 24.86 | 25.01 | 6,697,367 | -0.03(-0.14%) |
Sep 15, 2010 | 25.34 | 25.39 | 24.99 | 25.05 | 227,876 | -0.32(-1.25%) |
Sep 14, 2010 | 25.23 | 25.50 | 25.17 | 25.37 | 9,439,923 | +0.06(+0.25%) |
Sep 13, 2010 | 25.15 | 25.34 | 25.03 | 25.30 | 4,982,762 | +0.36(+1.46%) |
Sep 10, 2010 | 25.20 | 25.27 | 24.92 | 24.94 | 6,060,404 | -0.37(-1.48%) |
Sep 09, 2010 | 25.35 | 25.44 | 25.21 | 25.31 | 2,902,291 | +0.12(+0.48%) |
Sep 08, 2010 | 25.29 | 25.39 | 25.14 | 25.19 | 3,054,533 | -0.05(-0.21%) |
Sep 07, 2010 | 25.24 | 25.42 | 25.19 | 25.24 | 1,103 | -0.10(-0.39%) |
Sep 03, 2010 | 25.27 | 25.35 | 25.06 | 25.34 | 4,073,925 | +0.24(+0.94%) |
Sep 02, 2010 | 25.28 | 25.34 | 24.89 | 25.11 | 735 | -0.16(-0.64%) |
Sep 01, 2010 | 24.87 | 25.35 | 24.76 | 25.27 | 5,083,790 | +0.67(+2.72%) |
Aug 31, 2010 | 24.56 | 24.78 | 24.31 | 24.60 | 53,705 | -0.02(-0.07%) |
Aug 30, 2010 | 24.99 | 25.10 | 24.62 | 24.62 | 3,203,025 | -0.40(-1.59%) |
Aug 27, 2010 | 24.89 | 25.07 | 24.52 | 25.01 | 5,984,852 | +0.22(+0.87%) |
Aug 26, 2010 | 24.80 | 24.88 | 24.59 | 24.80 | 7,353,328 | -0.06(-0.24%) |
Aug 25, 2010 | 24.91 | 25.05 | 24.56 | 24.86 | 102,613 | -0.46(-1.83%) |
Aug 24, 2010 | 25.08 | 25.48 | 25.05 | 25.32 | 2,972 | +0.03(+0.14%) |
Aug 23, 2010 | 25.12 | 25.46 | 25.11 | 25.29 | 4,735,727 | +0.24(+0.96%) |
Aug 20, 2010 | 24.72 | 25.10 | 24.72 | 25.05 | 6,228,849 | +0.15(+0.60%) |
Aug 19, 2010 | 25.07 | 25.13 | 24.83 | 24.90 | 1,394 | -0.25(-1.00%) |
Aug 18, 2010 | 25.46 | 25.49 | 25.02 | 25.15 | 6,524,732 | -0.34(-1.34%) |
Aug 17, 2010 | 25.27 | 25.62 | 25.14 | 25.49 | 6,397,164 | +0.39(+1.54%) |
Aug 16, 2010 | 24.92 | 25.12 | 24.81 | 25.10 | 4,439,805 | +0.07(+0.27%) |
Aug 13, 2010 | 25.04 | 25.19 | 24.84 | 25.04 | 4,295,155 | +0.06(+0.25%) |
Aug 12, 2010 | 24.70 | 25.08 | 24.59 | 24.97 | 5,937,524 | +0.05(+0.21%) |
Aug 11, 2010 | 24.94 | 25.02 | 24.81 | 24.92 | 5,237,483 | +0.10(+0.41%) |
Aug 10, 2010 | 24.82 | 25.41 | 24.78 | 24.82 | 526 | -0.29(-1.14%) |
Aug 09, 2010 | 24.98 | 25.14 | 24.90 | 25.10 | 3,289,112 | +0.21(+0.82%) |
Aug 06, 2010 | 24.90 | 24.90 | 24.51 | 24.90 | 4,524,740 | +0.07(+0.28%) |
Aug 05, 2010 | 24.65 | 24.83 | 24.59 | 24.83 | 3,287,579 | +0.03(+0.11%) |
Aug 04, 2010 | 24.59 | 24.86 | 24.47 | 24.80 | 5,044,311 | +0.22(+0.88%) |
Aug 03, 2010 | 24.56 | 24.88 | 24.44 | 24.59 | 5,633,484 | -0.05(-0.19%) |
Aug 02, 2010 | 24.19 | 24.66 | 24.19 | 24.63 | 5,717,415 | +0.69(+2.88%) |
Jul 30, 2010 | 23.94 | 24.06 | 23.51 | 23.94 | 6,369,541 | +0.17(+0.72%) |
Jul 29, 2010 | 24.61 | 24.76 | 23.76 | 23.77 | 8,544,118 | -0.74(-3.00%) |
Jul 28, 2010 | 24.51 | 24.75 | 24.39 | 24.51 | 1,010 | -0.17(-0.67%) |
Jul 27, 2010 | 24.67 | 24.71 | 24.33 | 24.67 | 1,115 | +0.38(+1.57%) |
Jul 26, 2010 | 24.10 | 24.36 | 24.10 | 24.29 | 3,379,305 | +0.11(+0.45%) |
Jul 23, 2010 | 24.05 | 24.23 | 23.88 | 24.18 | 5,387,774 | +0.11(+0.45%) |
Jul 22, 2010 | 23.72 | 24.18 | 23.66 | 24.07 | 25,446 | +0.55(+2.33%) |
Jul 21, 2010 | 23.94 | 23.94 | 23.39 | 23.53 | 4,696,421 | -0.40(-1.67%) |
Jul 20, 2010 | 23.92 | 23.93 | 23.30 | 23.92 | 6,120,728 | +0.32(+1.35%) |
Jul 19, 2010 | 23.14 | 23.70 | 23.14 | 23.60 | 4,536,107 | +0.55(+2.40%) |
Jul 16, 2010 | 23.05 | 23.50 | 23.00 | 23.05 | 3,938,451 | -0.48(-2.04%) |
Jul 15, 2010 | 23.63 | 23.66 | 23.35 | 23.53 | 3,842,390 | -0.10(-0.41%) |
Jul 14, 2010 | 23.32 | 23.64 | 23.26 | 23.63 | 14,450 | +0.19(+0.83%) |
Jul 13, 2010 | 23.51 | 23.56 | 23.25 | 23.43 | 3,844,568 | +0.06(+0.27%) |
Jul 12, 2010 | 23.22 | 23.43 | 23.11 | 23.37 | 3,338,222 | +0.05(+0.22%) |
Jul 09, 2010 | 23.32 | 23.35 | 23.05 | 23.32 | 3,113,929 | +0.09(+0.37%) |
Jul 08, 2010 | 23.04 | 23.23 | 22.91 | 23.23 | 20,020 | +0.32(+1.42%) |
Jul 07, 2010 | 22.30 | 22.93 | 22.17 | 22.91 | 4,818,660 | +0.59(+2.66%) |
Jul 06, 2010 | 22.16 | 22.45 | 22.11 | 22.32 | 3,332 | +0.27(+1.22%) |
Jul 02, 2010 | 22.05 | 22.34 | 22.00 | 22.05 | 6,460,884 | -0.18(-0.80%) |