Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.73 | 26.84 | 26.33 | 26.59 | 191,762 | +0.01(+0.04%) |
Sep 29, 2010 | 26.49 | 26.71 | 26.14 | 26.58 | 216,642 | +0.02(+0.07%) |
Sep 28, 2010 | 26.51 | 26.65 | 26.01 | 26.56 | 110,967 | +0.13(+0.48%) |
Sep 27, 2010 | 26.72 | 26.77 | 26.35 | 26.44 | 191,229 | -0.39(-1.46%) |
Sep 24, 2010 | 26.73 | 26.84 | 26.45 | 26.83 | 202,522 | +0.34(+1.27%) |
Sep 23, 2010 | 26.34 | 26.61 | 26.14 | 26.49 | 113,360 | -0.03(-0.10%) |
Sep 22, 2010 | 26.43 | 26.79 | 26.20 | 26.52 | 122,297 | -0.08(-0.31%) |
Sep 21, 2010 | 26.56 | 26.97 | 26.18 | 26.60 | 320,842 | -0.25(-0.92%) |
Sep 20, 2010 | 26.52 | 26.85 | 26.25 | 26.85 | 131,700 | +0.31(+1.17%) |
Sep 17, 2010 | 26.54 | 26.91 | 26.23 | 26.54 | 171,757 | -0.01(-0.03%) |
Sep 15, 2010 | 26.50 | 26.57 | 26.18 | 26.55 | 126,962 | -0.07(-0.27%) |
Sep 14, 2010 | 26.25 | 26.77 | 25.82 | 26.62 | 191,848 | +0.32(+1.21%) |
Sep 13, 2010 | 26.36 | 26.36 | 26.01 | 26.30 | 128,886 | +0.12(+0.45%) |
Sep 10, 2010 | 26.20 | 26.39 | 26.14 | 26.18 | 81,776 | -0.11(-0.42%) |
Sep 09, 2010 | 26.16 | 26.49 | 26.16 | 26.29 | 130,784 | +0.41(+1.58%) |
Sep 08, 2010 | 25.65 | 25.94 | 25.57 | 25.88 | 203,424 | +0.23(+0.89%) |
Sep 07, 2010 | 26.04 | 26.11 | 25.60 | 25.65 | 150,610 | -0.52(-1.99%) |
Sep 03, 2010 | 26.33 | 26.54 | 25.84 | 26.17 | 125,904 | +0.04(+0.14%) |
Sep 02, 2010 | 25.90 | 26.16 | 25.69 | 26.14 | 232,044 | +0.26(+1.02%) |
Sep 01, 2010 | 25.53 | 25.94 | 25.31 | 25.87 | 310,021 | +0.83(+3.31%) |
Aug 31, 2010 | 25.03 | 25.30 | 24.71 | 25.04 | 548 | -0.02(-0.07%) |
Aug 30, 2010 | 25.59 | 25.64 | 24.97 | 25.06 | 143,155 | -0.35(-1.36%) |
Aug 27, 2010 | 25.41 | 25.46 | 24.50 | 25.41 | 193,516 | +0.84(+3.41%) |
Aug 26, 2010 | 24.64 | 25.03 | 24.54 | 24.57 | 257,588 | +0.06(+0.26%) |
Aug 25, 2010 | 23.66 | 24.61 | 23.52 | 24.50 | 159,865 | +0.61(+2.56%) |
Aug 24, 2010 | 24.00 | 24.03 | 23.61 | 23.89 | 123,322 | -0.29(-1.21%) |
Aug 23, 2010 | 23.82 | 24.35 | 23.70 | 24.19 | 165,309 | +0.36(+1.53%) |
Aug 20, 2010 | 23.91 | 24.01 | 23.61 | 23.82 | 109,431 | -0.27(-1.14%) |
Aug 19, 2010 | 24.50 | 24.60 | 23.96 | 24.09 | 212,456 | -0.57(-2.33%) |
Aug 18, 2010 | 24.85 | 24.86 | 24.18 | 24.67 | 373,887 | -0.20(-0.81%) |
Aug 17, 2010 | 24.80 | 25.07 | 24.60 | 24.87 | 179,100 | +0.26(+1.04%) |
Aug 16, 2010 | 24.71 | 24.93 | 24.39 | 24.61 | 111,160 | -0.07(-0.30%) |
Aug 13, 2010 | 24.69 | 25.11 | 24.10 | 24.69 | 151,655 | +0.49(+2.03%) |
Aug 12, 2010 | 24.11 | 24.42 | 23.90 | 24.19 | 271,492 | -0.15(-0.64%) |
Aug 11, 2010 | 25.35 | 25.38 | 24.29 | 24.35 | 222,107 | -1.34(-5.21%) |
Aug 10, 2010 | 25.80 | 25.95 | 25.47 | 25.69 | 132,826 | -0.46(-1.77%) |
Aug 09, 2010 | 26.33 | 26.48 | 25.97 | 26.15 | 153,668 | -0.25(-0.96%) |
Aug 06, 2010 | 26.41 | 26.50 | 25.62 | 26.41 | 221,330 | +0.43(+1.65%) |
Aug 05, 2010 | 26.12 | 26.14 | 25.02 | 25.98 | 370,028 | -0.17(-0.66%) |
Aug 04, 2010 | 25.82 | 26.32 | 25.58 | 26.15 | 258,556 | +0.44(+1.70%) |
Aug 03, 2010 | 26.01 | 26.23 | 25.61 | 25.71 | 119,930 | -0.50(-1.91%) |
Aug 02, 2010 | 25.77 | 26.48 | 25.77 | 26.21 | 131,305 | +0.90(+3.56%) |
Jul 30, 2010 | 25.31 | 25.37 | 25.13 | 25.31 | 231,601 | -0.09(-0.36%) |
Jul 29, 2010 | 26.28 | 26.35 | 25.27 | 25.40 | 145,719 | -0.65(-2.48%) |
Jul 28, 2010 | 26.49 | 26.51 | 25.86 | 26.05 | 120,260 | -0.44(-1.65%) |
Jul 27, 2010 | 26.60 | 26.61 | 26.16 | 26.49 | 87,824 | +0.07(+0.28%) |
Jul 26, 2010 | 26.26 | 26.50 | 26.16 | 26.41 | 106,926 | +0.34(+1.29%) |
Jul 23, 2010 | 26.00 | 26.20 | 25.70 | 26.08 | 171,645 | +0.08(+0.32%) |
Jul 22, 2010 | 25.36 | 26.07 | 25.36 | 26.00 | 335,235 | +0.86(+3.40%) |
Jul 21, 2010 | 25.63 | 26.00 | 25.01 | 25.14 | 128,236 | -0.44(-1.71%) |
Jul 20, 2010 | 24.82 | 25.60 | 24.82 | 25.58 | 104,759 | +0.48(+1.92%) |
Jul 19, 2010 | 25.24 | 25.24 | 24.50 | 25.10 | 193,661 | -0.07(-0.29%) |
Jul 16, 2010 | 25.17 | 25.50 | 25.09 | 25.17 | 217,196 | -0.42(-1.64%) |
Jul 15, 2010 | 25.88 | 25.97 | 25.24 | 25.59 | 265,740 | -0.44(-1.68%) |
Jul 14, 2010 | 26.03 | 26.38 | 25.85 | 26.02 | 131,765 | -0.23(-0.87%) |
Jul 13, 2010 | 26.48 | 26.66 | 26.02 | 26.25 | 196,430 | -0.05(-0.17%) |
Jul 12, 2010 | 26.39 | 26.43 | 25.96 | 26.30 | 201,066 | -0.08(-0.31%) |
Jul 09, 2010 | 26.38 | 26.47 | 25.64 | 26.38 | 439,272 | +0.07(+0.28%) |
Jul 08, 2010 | 26.62 | 26.76 | 26.05 | 26.31 | 246,106 | +0.08(+0.31%) |
Jul 07, 2010 | 25.70 | 26.35 | 25.70 | 26.22 | 232,212 | +0.53(+2.05%) |
Jul 06, 2010 | 26.33 | 26.54 | 25.27 | 25.70 | 274,554 | -0.34(-1.29%) |
Jul 02, 2010 | 26.03 | 26.57 | 25.66 | 26.03 | 240,840 | +0.41(+1.60%) |