Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.89 | 28.03 | 27.62 | 27.96 | 381,519 | -0.02(-0.07%) |
Sep 29, 2010 | 28.01 | 28.11 | 27.86 | 27.98 | 363,797 | +0.01(+0.02%) |
Sep 28, 2010 | 27.42 | 28.05 | 27.20 | 27.97 | 457,244 | +0.47(+1.70%) |
Sep 27, 2010 | 27.76 | 27.83 | 27.50 | 27.50 | 1,358,091 | +0.25(+0.92%) |
Sep 24, 2010 | 27.05 | 27.33 | 27.01 | 27.25 | 456,755 | +0.49(+1.82%) |
Sep 23, 2010 | 26.93 | 27.13 | 26.63 | 26.77 | 375,173 | -0.17(-0.65%) |
Sep 22, 2010 | 27.18 | 27.20 | 26.90 | 26.94 | 288,976 | +0.06(+0.23%) |
Sep 21, 2010 | 26.98 | 27.04 | 26.62 | 26.88 | 350,953 | -0.26(-0.94%) |
Sep 20, 2010 | 26.77 | 27.24 | 26.61 | 27.13 | 500,455 | +0.62(+2.33%) |
Sep 17, 2010 | 26.52 | 26.57 | 26.31 | 26.52 | 440,360 | +0.30(+1.14%) |
Sep 15, 2010 | 26.27 | 26.33 | 26.09 | 26.22 | 319,811 | -0.29(-1.08%) |
Sep 14, 2010 | 26.38 | 26.74 | 26.33 | 26.50 | 667,297 | +0.41(+1.55%) |
Sep 13, 2010 | 26.04 | 26.20 | 25.97 | 26.10 | 456,492 | +0.96(+3.80%) |
Sep 10, 2010 | 24.92 | 25.20 | 24.90 | 25.14 | 221,434 | +0.18(+0.73%) |
Sep 09, 2010 | 25.46 | 25.46 | 24.86 | 24.96 | 313,675 | +0.32(+1.29%) |
Sep 08, 2010 | 24.40 | 24.74 | 24.40 | 24.64 | 170,006 | +0.31(+1.28%) |
Sep 07, 2010 | 24.54 | 24.54 | 24.20 | 24.33 | 198,670 | -0.53(-2.13%) |
Sep 03, 2010 | 24.74 | 24.94 | 24.67 | 24.86 | 274,730 | +0.24(+0.99%) |
Sep 02, 2010 | 24.65 | 24.69 | 24.39 | 24.62 | 255,843 | -0.12(-0.48%) |
Sep 01, 2010 | 24.25 | 24.74 | 24.21 | 24.74 | 423,685 | +1.24(+5.26%) |
Aug 31, 2010 | 23.50 | 23.77 | 23.39 | 23.50 | 1,281 | -0.05(-0.21%) |
Aug 30, 2010 | 23.84 | 23.88 | 23.55 | 23.55 | 225,973 | -0.17(-0.71%) |
Aug 27, 2010 | 23.84 | 23.72 | 23.20 | 23.72 | 482,374 | +0.27(+1.17%) |
Aug 26, 2010 | 23.72 | 23.82 | 23.39 | 23.44 | 290,124 | -0.14(-0.58%) |
Aug 25, 2010 | 23.36 | 23.67 | 23.23 | 23.58 | 382,961 | -0.22(-0.94%) |
Aug 24, 2010 | 23.83 | 24.18 | 23.73 | 23.81 | 395,699 | -0.44(-1.83%) |
Aug 23, 2010 | 24.51 | 24.76 | 24.24 | 24.25 | 395,691 | +0.37(+1.57%) |
Aug 20, 2010 | 23.97 | 23.97 | 23.69 | 23.88 | 300,929 | -0.34(-1.42%) |
Aug 19, 2010 | 24.54 | 24.57 | 24.03 | 24.22 | 404,033 | -0.57(-2.32%) |
Aug 18, 2010 | 24.78 | 24.89 | 24.50 | 24.79 | 306,481 | -0.06(-0.25%) |
Aug 17, 2010 | 25.04 | 25.09 | 24.84 | 24.86 | 1,555,333 | -0.03(-0.13%) |
Aug 16, 2010 | 24.70 | 24.99 | 24.70 | 24.89 | 220,231 | +0.21(+0.86%) |
Aug 13, 2010 | 24.67 | 24.81 | 24.53 | 24.67 | 336,837 | +0.40(+1.65%) |
Aug 12, 2010 | 24.17 | 24.50 | 24.13 | 24.27 | 216,601 | -0.22(-0.89%) |
Aug 11, 2010 | 24.74 | 24.79 | 24.44 | 24.49 | 200,513 | -0.88(-3.47%) |
Aug 10, 2010 | 25.07 | 25.43 | 24.99 | 25.37 | 269,650 | -0.29(-1.12%) |
Aug 09, 2010 | 25.57 | 25.75 | 25.39 | 25.66 | 163,322 | +0.09(+0.37%) |
Aug 06, 2010 | 25.57 | 25.62 | 25.25 | 25.57 | 247,767 | +0.11(+0.42%) |
Aug 05, 2010 | 25.42 | 25.49 | 25.28 | 25.46 | 1,068,690 | +0.07(+0.30%) |
Aug 04, 2010 | 25.19 | 25.44 | 25.07 | 25.39 | 292,590 | +0.33(+1.32%) |
Aug 03, 2010 | 24.99 | 25.17 | 24.81 | 25.06 | 549,355 | -0.46(-1.81%) |
Aug 02, 2010 | 25.44 | 25.59 | 25.31 | 25.52 | 269,392 | +0.77(+3.13%) |
Jul 30, 2010 | 24.74 | 24.87 | 24.46 | 24.74 | 275,396 | -0.03(-0.13%) |
Jul 29, 2010 | 25.22 | 25.28 | 24.67 | 24.77 | 388,350 | +0.16(+0.63%) |
Jul 28, 2010 | 24.48 | 24.68 | 24.38 | 24.62 | 465,732 | -0.50(-1.99%) |
Jul 27, 2010 | 25.49 | 25.49 | 24.86 | 25.12 | 455,222 | +0.14(+0.57%) |
Jul 26, 2010 | 24.92 | 25.04 | 24.80 | 24.97 | 367,578 | +0.34(+1.37%) |
Jul 23, 2010 | 24.39 | 24.67 | 24.24 | 24.64 | 562,488 | +0.07(+0.30%) |
Jul 22, 2010 | 24.30 | 24.68 | 24.29 | 24.56 | 570,800 | +1.07(+4.54%) |
Jul 21, 2010 | 23.84 | 23.93 | 23.41 | 23.49 | 1,093,881 | +0.59(+2.56%) |
Jul 20, 2010 | 22.91 | 23.23 | 22.78 | 22.91 | 480 | +0.07(+0.30%) |
Jul 19, 2010 | 22.90 | 22.97 | 22.71 | 22.84 | 940,065 | +0.07(+0.30%) |
Jul 16, 2010 | 22.77 | 23.21 | 22.66 | 22.77 | 755,502 | -0.76(-3.21%) |
Jul 15, 2010 | 23.74 | 23.77 | 23.31 | 23.53 | 812,922 | -0.09(-0.40%) |
Jul 14, 2010 | 23.52 | 23.81 | 23.42 | 23.62 | 304,716 | +0.10(+0.42%) |
Jul 13, 2010 | 23.59 | 23.68 | 23.41 | 23.52 | 265,295 | +0.46(+2.00%) |
Jul 12, 2010 | 23.08 | 23.18 | 22.90 | 23.06 | 267,244 | -0.42(-1.81%) |
Jul 09, 2010 | 23.48 | 23.48 | 23.05 | 23.48 | 346,201 | +0.07(+0.29%) |
Jul 08, 2010 | 23.33 | 23.43 | 23.01 | 23.41 | 377,975 | +0.22(+0.97%) |
Jul 07, 2010 | 22.66 | 23.19 | 22.61 | 23.19 | 549,066 | +0.47(+2.09%) |
Jul 06, 2010 | 22.88 | 23.12 | 22.53 | 22.71 | 506,656 | +0.39(+1.76%) |
Jul 02, 2010 | 22.32 | 22.68 | 22.17 | 22.32 | 477,275 | +0.22(+0.99%) |