Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.12 | 25.52 | 24.80 | 25.13 | 16,025 | -0.08(-0.31%) |
Sep 29, 2010 | 25.44 | 25.51 | 25.17 | 25.21 | 3,759,588 | -0.34(-1.32%) |
Sep 28, 2010 | 25.48 | 25.58 | 25.08 | 25.54 | 3,430,102 | +0.18(+0.71%) |
Sep 27, 2010 | 25.57 | 26.08 | 25.02 | 25.36 | 5,650,108 | -0.33(-1.28%) |
Sep 24, 2010 | 25.09 | 25.71 | 25.09 | 25.69 | 2,770,532 | +0.83(+3.33%) |
Sep 23, 2010 | 24.86 | 25.33 | 24.63 | 24.86 | 4,203,143 | -0.07(-0.26%) |
Sep 22, 2010 | 25.16 | 25.18 | 24.86 | 24.93 | 4,706,414 | -0.30(-1.20%) |
Sep 21, 2010 | 25.11 | 25.27 | 24.94 | 25.23 | 3,383,140 | +0.12(+0.49%) |
Sep 20, 2010 | 24.75 | 25.15 | 24.70 | 25.11 | 2,473,334 | +0.38(+1.52%) |
Sep 17, 2010 | 24.73 | 25.00 | 24.63 | 24.73 | 3,362,148 | -0.06(-0.23%) |
Sep 15, 2010 | 23.80 | 25.04 | 23.72 | 24.79 | 6,852,784 | +0.95(+3.99%) |
Sep 14, 2010 | 23.26 | 23.88 | 23.26 | 23.84 | 3,434,532 | +0.48(+2.07%) |
Sep 13, 2010 | 23.52 | 23.59 | 23.26 | 23.36 | 2,096,502 | +0.02(+0.11%) |
Sep 10, 2010 | 23.18 | 23.36 | 23.07 | 23.33 | 1,968,358 | +0.18(+0.78%) |
Sep 09, 2010 | 23.14 | 23.24 | 23.05 | 23.15 | 1,600,009 | +0.16(+0.71%) |
Sep 08, 2010 | 22.90 | 23.09 | 22.90 | 22.99 | 1,929,864 | +0.02(+0.07%) |
Sep 07, 2010 | 22.94 | 23.11 | 22.73 | 22.97 | 367 | -0.04(-0.18%) |
Sep 03, 2010 | 23.09 | 23.57 | 22.87 | 23.01 | 4,438,866 | +0.00(+0.00%) |
Sep 02, 2010 | 22.94 | 23.17 | 22.83 | 23.01 | 3,330,710 | +0.09(+0.39%) |
Sep 01, 2010 | 22.50 | 23.18 | 22.50 | 22.92 | 3,448,067 | +0.52(+2.30%) |
Aug 31, 2010 | 22.39 | 22.69 | 22.30 | 22.41 | 74,983 | -0.28(-1.23%) |
Aug 30, 2010 | 22.42 | 22.86 | 22.40 | 22.68 | 5,261,574 | +0.36(+1.62%) |
Aug 27, 2010 | 22.64 | 22.74 | 22.20 | 22.32 | 3,709,659 | -0.33(-1.45%) |
Aug 26, 2010 | 22.95 | 23.00 | 22.54 | 22.65 | 2,769,071 | -0.23(-1.00%) |
Aug 25, 2010 | 22.70 | 23.00 | 22.54 | 22.88 | 3,505,549 | +0.04(+0.18%) |
Aug 24, 2010 | 23.19 | 23.19 | 22.77 | 22.84 | 582 | -0.55(-2.35%) |
Aug 23, 2010 | 23.77 | 23.95 | 23.37 | 23.39 | 3,542,861 | -0.31(-1.31%) |
Aug 20, 2010 | 23.66 | 23.82 | 23.54 | 23.70 | 3,137,229 | -0.14(-0.58%) |
Aug 19, 2010 | 23.95 | 24.04 | 23.50 | 23.84 | 461 | -0.24(-0.98%) |
Aug 18, 2010 | 24.07 | 24.32 | 23.83 | 24.08 | 3,185,809 | -0.02(-0.10%) |
Aug 17, 2010 | 23.66 | 24.16 | 23.48 | 24.10 | 3,558,787 | +0.64(+2.72%) |
Aug 16, 2010 | 23.50 | 23.73 | 23.30 | 23.46 | 3,164,157 | -0.27(-1.14%) |
Aug 13, 2010 | 23.73 | 23.81 | 23.45 | 23.73 | 1,981,802 | -0.09(-0.38%) |
Aug 12, 2010 | 23.50 | 23.89 | 23.37 | 23.82 | 2,816,051 | +0.02(+0.10%) |
Aug 11, 2010 | 24.14 | 24.14 | 23.74 | 23.80 | 368 | -0.54(-2.22%) |
Aug 10, 2010 | 24.34 | 24.59 | 24.23 | 24.34 | 122 | -0.22(-0.90%) |
Aug 09, 2010 | 24.73 | 24.81 | 24.43 | 24.56 | 3,101,267 | -0.16(-0.63%) |
Aug 06, 2010 | 24.71 | 24.79 | 24.38 | 24.71 | 3,980,012 | -0.08(-0.33%) |
Aug 05, 2010 | 24.58 | 24.82 | 24.44 | 24.80 | 3,709,540 | -0.02(-0.07%) |
Aug 04, 2010 | 24.54 | 24.85 | 24.48 | 24.81 | 3,932,417 | +0.31(+1.27%) |
Aug 03, 2010 | 25.01 | 25.01 | 24.46 | 24.50 | 4,579,041 | -0.49(-1.96%) |
Aug 02, 2010 | 24.75 | 25.16 | 24.67 | 24.99 | 7,244,687 | +0.50(+2.04%) |
Jul 30, 2010 | 24.49 | 24.68 | 23.32 | 24.49 | 12,387,981 | +0.81(+3.42%) |
Jul 29, 2010 | 23.95 | 24.18 | 23.40 | 23.68 | 7,781,356 | +0.04(+0.17%) |
Jul 28, 2010 | 23.64 | 23.87 | 23.00 | 23.64 | 520 | -0.17(-0.72%) |
Jul 27, 2010 | 23.82 | 25.03 | 22.74 | 23.82 | 368 | -1.11(-4.46%) |
Jul 26, 2010 | 25.02 | 25.25 | 24.48 | 24.93 | 10,827,018 | -0.02(-0.10%) |
Jul 23, 2010 | 24.25 | 25.11 | 23.66 | 24.95 | 22,063,396 | +0.74(+3.04%) |
Jul 22, 2010 | 26.52 | 26.53 | 24.13 | 24.22 | 4,978 | -1.95(-7.44%) |
Jul 21, 2010 | 26.44 | 26.51 | 26.03 | 26.16 | 3,908,470 | -0.20(-0.77%) |
Jul 20, 2010 | 26.36 | 26.37 | 25.83 | 26.36 | 2,755,867 | +0.22(+0.84%) |
Jul 19, 2010 | 26.30 | 26.37 | 25.99 | 26.14 | 2,502,665 | -0.12(-0.47%) |
Jul 16, 2010 | 26.27 | 26.76 | 26.23 | 26.27 | 3,327,312 | -0.48(-1.80%) |
Jul 15, 2010 | 26.74 | 26.91 | 26.56 | 26.75 | 4,371,492 | -0.05(-0.18%) |
Jul 14, 2010 | 26.41 | 26.85 | 26.19 | 26.80 | 3,659,867 | +0.38(+1.42%) |
Jul 13, 2010 | 26.13 | 26.59 | 26.13 | 26.42 | 2,817,690 | +0.47(+1.83%) |
Jul 12, 2010 | 25.97 | 26.01 | 25.81 | 25.95 | 3,553,957 | -0.07(-0.28%) |
Jul 09, 2010 | 26.02 | 26.16 | 25.92 | 26.02 | 2,519,786 | -0.07(-0.25%) |
Jul 08, 2010 | 26.13 | 26.21 | 25.93 | 26.09 | 122 | +0.11(+0.44%) |
Jul 07, 2010 | 25.65 | 26.01 | 25.35 | 25.97 | 5,563,823 | +0.36(+1.40%) |
Jul 06, 2010 | 25.67 | 25.90 | 25.43 | 25.61 | 232 | +0.34(+1.36%) |
Jul 02, 2010 | 25.27 | 25.47 | 25.11 | 25.27 | 4,223,908 | -0.01(-0.03%) |