Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.66 | 25.68 | 25.34 | 25.60 | 1,665,602 | +0.00(+0.00%) |
Sep 29, 2010 | 25.62 | 25.68 | 25.54 | 25.60 | 50 | -0.02(-0.08%) |
Sep 28, 2010 | 25.32 | 25.64 | 25.24 | 25.62 | 1,663,405 | +0.24(+0.95%) |
Sep 27, 2010 | 25.42 | 25.42 | 25.33 | 25.38 | 1,602,019 | +0.04(+0.16%) |
Sep 24, 2010 | 25.42 | 25.44 | 25.30 | 25.34 | 1,491,110 | +0.06(+0.24%) |
Sep 23, 2010 | 25.26 | 25.36 | 25.20 | 25.28 | 500 | +0.00(+0.00%) |
Sep 22, 2010 | 25.34 | 25.36 | 25.17 | 25.28 | 2,793,353 | +0.04(+0.16%) |
Sep 21, 2010 | 25.00 | 25.26 | 24.88 | 25.24 | 200 | +0.22(+0.88%) |
Sep 20, 2010 | 25.06 | 25.12 | 24.98 | 25.02 | 896,017 | +0.08(+0.32%) |
Sep 17, 2010 | 24.94 | 25.04 | 24.88 | 24.94 | 943,967 | +0.14(+0.56%) |
Sep 15, 2010 | 24.82 | 24.88 | 24.70 | 24.80 | 806,528 | -0.02(-0.08%) |
Sep 14, 2010 | 24.60 | 24.94 | 24.60 | 24.82 | 125 | +0.46(+1.89%) |
Sep 13, 2010 | 24.36 | 24.44 | 24.30 | 24.36 | 828,638 | +0.00(+0.00%) |
Sep 10, 2010 | 24.30 | 24.48 | 24.30 | 24.36 | 734,616 | +0.02(+0.08%) |
Sep 09, 2010 | 24.52 | 24.60 | 24.30 | 24.34 | 500 | -0.24(-0.98%) |
Sep 08, 2010 | 24.58 | 24.72 | 24.54 | 24.58 | 1,927,293 | +0.00(+0.00%) |
Sep 07, 2010 | 24.60 | 24.64 | 24.54 | 24.58 | 1,377,624 | +0.20(+0.82%) |
Sep 03, 2010 | 24.30 | 24.48 | 24.26 | 24.38 | 1,302,102 | -0.10(-0.41%) |
Sep 02, 2010 | 24.50 | 24.52 | 24.40 | 24.48 | 1,355,386 | +0.10(+0.41%) |
Sep 01, 2010 | 24.46 | 24.48 | 24.30 | 24.38 | 2,831,444 | -0.04(-0.16%) |
Aug 31, 2010 | 24.42 | 24.46 | 24.32 | 24.42 | 300 | +0.22(+0.91%) |
Aug 30, 2010 | 24.20 | 24.24 | 24.14 | 24.20 | 778,513 | -0.04(-0.17%) |
Aug 27, 2010 | 24.24 | 24.32 | 24.12 | 24.24 | 1,080,699 | +0.04(+0.17%) |
Aug 26, 2010 | 24.24 | 24.28 | 24.14 | 24.20 | 335 | -0.08(-0.33%) |
Aug 25, 2010 | 24.24 | 24.30 | 24.16 | 24.28 | 1,872,503 | +0.18(+0.75%) |
Aug 24, 2010 | 23.76 | 24.18 | 23.76 | 24.10 | 75 | +0.12(+0.50%) |
Aug 23, 2010 | 24.02 | 24.04 | 23.90 | 23.98 | 963,683 | -0.04(-0.17%) |
Aug 20, 2010 | 24.02 | 24.04 | 23.92 | 24.02 | 823,060 | -0.06(-0.25%) |
Aug 19, 2010 | 24.16 | 24.22 | 24.04 | 24.08 | 1,392,743 | +0.02(+0.08%) |
Aug 18, 2010 | 23.88 | 24.12 | 23.82 | 24.06 | 75 | +0.10(+0.42%) |
Aug 17, 2010 | 23.98 | 24.02 | 23.94 | 23.96 | 400 | +0.02(+0.08%) |
Aug 16, 2010 | 23.96 | 24.00 | 23.90 | 23.94 | 1,431,442 | +0.16(+0.67%) |
Aug 13, 2010 | 23.78 | 23.80 | 23.70 | 23.78 | 1,058,304 | +0.00(+0.00%) |
Aug 12, 2010 | 23.72 | 23.80 | 23.70 | 23.78 | 1,041,069 | +0.28(+1.19%) |
Aug 11, 2010 | 23.58 | 23.62 | 23.32 | 23.50 | 800 | +0.16(+0.69%) |
Aug 10, 2010 | 23.34 | 23.62 | 23.30 | 23.34 | 150 | -0.16(-0.68%) |
Aug 09, 2010 | 23.58 | 23.60 | 23.46 | 23.50 | 684,183 | -0.10(-0.42%) |
Aug 06, 2010 | 23.60 | 23.70 | 23.52 | 23.60 | 1,133,886 | +0.20(+0.85%) |
Aug 05, 2010 | 23.42 | 23.44 | 23.30 | 23.40 | 997,286 | +0.04(+0.17%) |
Aug 04, 2010 | 23.52 | 23.54 | 23.34 | 23.36 | 1,721,875 | +0.14(+0.60%) |
Aug 03, 2010 | 23.20 | 23.30 | 23.18 | 23.22 | 1,204,907 | +0.08(+0.35%) |
Aug 02, 2010 | 23.26 | 23.30 | 23.06 | 23.14 | 671,920 | +0.02(+0.09%) |
Jul 30, 2010 | 23.12 | 23.16 | 22.84 | 23.12 | 891,161 | +0.26(+1.14%) |
Jul 29, 2010 | 22.74 | 22.90 | 22.70 | 22.86 | 1,250 | +0.08(+0.35%) |
Jul 28, 2010 | 22.70 | 22.80 | 22.64 | 22.78 | 984,138 | +0.04(+0.18%) |
Jul 27, 2010 | 23.00 | 23.02 | 22.66 | 22.74 | 1,821 | -0.38(-1.64%) |
Jul 26, 2010 | 23.30 | 23.32 | 23.08 | 23.12 | 1,520,848 | -0.10(-0.43%) |
Jul 23, 2010 | 23.44 | 23.50 | 23.18 | 23.22 | 1,394,832 | -0.16(-0.68%) |
Jul 22, 2010 | 23.18 | 23.52 | 23.18 | 23.38 | 1,370,336 | +0.20(+0.86%) |
Jul 21, 2010 | 23.36 | 23.42 | 23.16 | 23.18 | 1,845,249 | -0.18(-0.77%) |
Jul 20, 2010 | 23.16 | 23.38 | 23.12 | 23.36 | 180 | +0.20(+0.86%) |
Jul 19, 2010 | 23.14 | 23.18 | 23.04 | 23.16 | 1,024,755 | -0.20(-0.84%) |
Jul 16, 2010 | 23.36 | 23.38 | 23.22 | 23.36 | 1,621,879 | -0.30(-1.28%) |
Jul 15, 2010 | 23.74 | 23.76 | 23.57 | 23.66 | 806,768 | -0.02(-0.08%) |
Jul 14, 2010 | 23.68 | 23.84 | 23.54 | 23.68 | 1,292,086 | +0.00(+0.00%) |
Jul 13, 2010 | 23.80 | 23.84 | 23.68 | 23.68 | 125 | +0.06(+0.25%) |
Jul 12, 2010 | 23.60 | 23.66 | 23.42 | 23.62 | 1,455,259 | -0.06(-0.25%) |
Jul 09, 2010 | 23.68 | 23.78 | 23.62 | 23.68 | 3,774,086 | +0.22(+0.94%) |
Jul 08, 2010 | 23.50 | 23.50 | 23.24 | 23.46 | 1,863,266 | -0.10(-0.42%) |
Jul 07, 2010 | 23.32 | 23.58 | 23.32 | 23.56 | 2,681,724 | +0.24(+1.03%) |
Jul 06, 2010 | 23.58 | 23.58 | 23.28 | 23.32 | 2,461,426 | -0.38(-1.60%) |
Jul 02, 2010 | 23.70 | 23.72 | 23.50 | 23.70 | 2,535,081 | +0.28(+1.20%) |