Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.19 | 25.44 | 25.05 | 25.18 | 8,734,573 | -0.00(-0.01%) |
Sep 29, 2010 | 25.03 | 25.31 | 24.89 | 25.19 | 9,832,265 | +0.10(+0.39%) |
Sep 28, 2010 | 24.85 | 25.09 | 24.75 | 25.09 | 1,408 | +0.31(+1.25%) |
Sep 27, 2010 | 24.92 | 24.94 | 24.78 | 24.78 | 7,019,287 | -0.11(-0.44%) |
Sep 24, 2010 | 24.96 | 25.01 | 24.83 | 24.89 | 8,894,848 | +0.17(+0.67%) |
Sep 23, 2010 | 24.72 | 24.83 | 24.65 | 24.72 | 6,437,693 | -0.13(-0.53%) |
Sep 22, 2010 | 24.97 | 25.31 | 24.81 | 24.85 | 10,053,374 | -0.19(-0.77%) |
Sep 21, 2010 | 25.08 | 25.16 | 24.88 | 25.05 | 6,870,152 | -0.01(-0.06%) |
Sep 20, 2010 | 24.76 | 25.09 | 24.69 | 25.06 | 8,021,708 | +0.39(+1.56%) |
Sep 17, 2010 | 24.68 | 24.80 | 24.53 | 24.68 | 7,106,064 | +0.06(+0.25%) |
Sep 15, 2010 | 24.57 | 24.71 | 24.48 | 24.61 | 6,578,988 | +0.03(+0.14%) |
Sep 14, 2010 | 24.52 | 24.72 | 24.44 | 24.58 | 8,764,593 | +0.08(+0.34%) |
Sep 13, 2010 | 24.63 | 24.64 | 24.35 | 24.50 | 5,719,265 | +0.07(+0.28%) |
Sep 10, 2010 | 24.44 | 24.49 | 24.27 | 24.43 | 6,673,283 | +0.18(+0.74%) |
Sep 09, 2010 | 24.06 | 24.43 | 23.97 | 24.25 | 8,145,626 | +0.25(+1.03%) |
Sep 08, 2010 | 24.00 | 24.06 | 23.85 | 24.00 | 1,712 | +0.19(+0.78%) |
Sep 07, 2010 | 23.93 | 23.98 | 23.74 | 23.81 | 8,164 | -0.08(-0.35%) |
Sep 03, 2010 | 23.65 | 23.93 | 23.63 | 23.90 | 6,461,978 | +0.24(+1.02%) |
Sep 02, 2010 | 23.55 | 23.73 | 23.52 | 23.65 | 667 | +0.08(+0.32%) |
Sep 01, 2010 | 23.52 | 23.67 | 23.32 | 23.58 | 11,609,757 | +0.41(+1.76%) |
Aug 31, 2010 | 23.19 | 23.47 | 23.12 | 23.17 | 15,737 | -0.27(-1.15%) |
Aug 30, 2010 | 23.60 | 23.63 | 23.41 | 23.44 | 7,022,459 | +0.07(+0.30%) |
Aug 27, 2010 | 23.58 | 23.61 | 23.25 | 23.37 | 8,427,589 | -0.12(-0.51%) |
Aug 26, 2010 | 23.50 | 23.76 | 23.33 | 23.49 | 290 | -0.16(-0.68%) |
Aug 25, 2010 | 23.33 | 23.79 | 23.30 | 23.65 | 10,342,379 | +0.23(+1.00%) |
Aug 24, 2010 | 23.47 | 23.59 | 23.34 | 23.42 | 1,968 | -0.23(-0.99%) |
Aug 23, 2010 | 23.68 | 23.81 | 23.61 | 23.65 | 20,045,804 | +0.10(+0.41%) |
Aug 20, 2010 | 23.51 | 23.60 | 23.25 | 23.56 | 13,326,798 | -0.08(-0.32%) |
Aug 19, 2010 | 23.85 | 23.92 | 23.57 | 23.63 | 6,426 | -0.34(-1.44%) |
Aug 18, 2010 | 24.00 | 24.11 | 23.88 | 23.98 | 435 | +0.02(+0.09%) |
Aug 17, 2010 | 24.19 | 24.23 | 23.75 | 23.96 | 2,783 | -0.57(-2.31%) |
Aug 16, 2010 | 24.39 | 24.63 | 24.29 | 24.52 | 7,567,968 | -0.09(-0.36%) |
Aug 13, 2010 | 24.61 | 24.71 | 24.29 | 24.61 | 18,936,266 | -0.62(-2.46%) |
Aug 12, 2010 | 25.11 | 25.42 | 24.98 | 25.23 | 10,736,936 | -0.08(-0.30%) |
Aug 11, 2010 | 25.38 | 25.69 | 25.21 | 25.31 | 14,034,022 | +0.18(+0.71%) |
Aug 10, 2010 | 25.13 | 25.80 | 25.04 | 25.13 | 3,821 | -0.01(-0.05%) |
Aug 09, 2010 | 25.16 | 25.18 | 25.08 | 25.14 | 8,325,929 | +0.06(+0.24%) |
Aug 06, 2010 | 25.08 | 25.10 | 24.76 | 25.08 | 6,926,286 | +0.01(+0.05%) |
Aug 05, 2010 | 24.89 | 25.09 | 24.80 | 25.07 | 5,321,377 | +0.05(+0.19%) |
Aug 04, 2010 | 24.81 | 25.05 | 24.64 | 25.02 | 6,244 | +0.14(+0.55%) |
Aug 03, 2010 | 24.78 | 24.94 | 24.68 | 24.89 | 6,084 | +0.16(+0.66%) |
Aug 02, 2010 | 24.38 | 24.76 | 24.32 | 24.72 | 10,283,950 | +0.50(+2.08%) |
Jul 30, 2010 | 24.22 | 24.37 | 23.84 | 24.22 | 11,263,737 | +0.10(+0.42%) |
Jul 29, 2010 | 24.33 | 24.48 | 23.95 | 24.12 | 798 | -0.15(-0.62%) |
Jul 28, 2010 | 24.27 | 24.63 | 24.17 | 24.27 | 1,193 | -0.29(-1.19%) |
Jul 27, 2010 | 24.56 | 24.58 | 23.98 | 24.56 | 1,594 | +0.45(+1.86%) |
Jul 26, 2010 | 23.95 | 24.16 | 23.93 | 24.11 | 6,869,279 | +0.18(+0.77%) |
Jul 23, 2010 | 23.96 | 23.97 | 23.52 | 23.93 | 9,301,961 | +0.01(+0.06%) |
Jul 22, 2010 | 24.39 | 24.39 | 23.81 | 23.91 | 4,462 | +0.14(+0.57%) |
Jul 21, 2010 | 24.10 | 24.10 | 23.62 | 23.78 | 10,011,057 | -0.21(-0.88%) |
Jul 20, 2010 | 23.99 | 24.02 | 23.44 | 23.99 | 10,180,860 | +0.18(+0.77%) |
Jul 19, 2010 | 23.65 | 23.86 | 23.65 | 23.80 | 7,278,023 | +0.24(+1.01%) |
Jul 16, 2010 | 23.57 | 23.89 | 23.52 | 23.57 | 11,226,596 | -0.27(-1.11%) |
Jul 15, 2010 | 23.72 | 23.97 | 23.55 | 23.83 | 10,850,604 | +0.16(+0.66%) |
Jul 14, 2010 | 23.91 | 23.95 | 23.61 | 23.67 | 728,567 | -0.28(-1.16%) |
Jul 13, 2010 | 23.99 | 24.22 | 23.93 | 23.95 | 11,060,092 | +0.05(+0.23%) |
Jul 12, 2010 | 23.88 | 23.94 | 23.77 | 23.90 | 6,411,192 | -0.03(-0.11%) |
Jul 09, 2010 | 23.93 | 23.93 | 23.73 | 23.93 | 7,889,337 | -0.01(-0.03%) |
Jul 08, 2010 | 23.69 | 23.94 | 23.64 | 23.93 | 11,041,140 | +0.35(+1.50%) |
Jul 07, 2010 | 23.14 | 23.59 | 22.97 | 23.58 | 9,935,691 | +0.51(+2.21%) |
Jul 06, 2010 | 23.11 | 23.23 | 22.91 | 23.07 | 4,331 | +0.16(+0.71%) |
Jul 02, 2010 | 22.91 | 23.04 | 22.51 | 22.91 | 10,125,104 | +0.37(+1.66%) |