Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.45 | 26.62 | 26.17 | 26.39 | 608,351 | +0.01(+0.03%) |
Sep 29, 2010 | 26.41 | 26.50 | 26.30 | 26.39 | 408,795 | +0.01(+0.03%) |
Sep 28, 2010 | 26.26 | 26.39 | 26.14 | 26.38 | 749,836 | +0.19(+0.74%) |
Sep 27, 2010 | 26.28 | 26.31 | 26.11 | 26.19 | 392,038 | +0.12(+0.46%) |
Sep 24, 2010 | 25.79 | 26.11 | 25.77 | 26.07 | 458,729 | +0.59(+2.30%) |
Sep 23, 2010 | 25.39 | 25.68 | 25.39 | 25.48 | 497,961 | -0.16(-0.61%) |
Sep 22, 2010 | 25.94 | 25.94 | 25.59 | 25.64 | 642,265 | -0.47(-1.79%) |
Sep 21, 2010 | 25.97 | 26.32 | 25.97 | 26.11 | 736,576 | -0.16(-0.59%) |
Sep 20, 2010 | 26.07 | 26.33 | 25.94 | 26.26 | 454,899 | +0.35(+1.34%) |
Sep 17, 2010 | 25.91 | 26.05 | 25.73 | 25.91 | 705,570 | +0.10(+0.40%) |
Sep 15, 2010 | 25.30 | 25.84 | 25.30 | 25.81 | 686,268 | +0.62(+2.47%) |
Sep 14, 2010 | 25.03 | 25.27 | 24.99 | 25.19 | 290,265 | +0.07(+0.30%) |
Sep 13, 2010 | 25.03 | 25.13 | 24.96 | 25.11 | 366,989 | +0.39(+1.59%) |
Sep 10, 2010 | 24.64 | 24.76 | 24.57 | 24.72 | 395,897 | -0.07(-0.30%) |
Sep 09, 2010 | 24.49 | 24.90 | 24.67 | 24.79 | 402,641 | +0.30(+1.24%) |
Sep 08, 2010 | 24.34 | 24.59 | 24.34 | 24.49 | 429,758 | -0.12(-0.48%) |
Sep 07, 2010 | 24.83 | 24.89 | 24.55 | 24.61 | 664,949 | -0.53(-2.10%) |
Sep 03, 2010 | 25.22 | 25.33 | 25.03 | 25.13 | 544,249 | -0.08(-0.32%) |
Sep 02, 2010 | 25.14 | 25.22 | 24.97 | 25.22 | 513,039 | +0.15(+0.59%) |
Sep 01, 2010 | 24.68 | 25.10 | 24.64 | 25.07 | 714,093 | +0.65(+2.64%) |
Aug 31, 2010 | 24.42 | 24.61 | 24.22 | 24.42 | 18,607 | -0.15(-0.60%) |
Aug 30, 2010 | 24.73 | 24.77 | 24.47 | 24.57 | 834,415 | -0.09(-0.36%) |
Aug 27, 2010 | 24.66 | 24.68 | 24.33 | 24.66 | 1,043,983 | +0.61(+2.53%) |
Aug 26, 2010 | 24.03 | 24.29 | 24.01 | 24.05 | 877,930 | +0.15(+0.62%) |
Aug 25, 2010 | 23.71 | 23.92 | 23.56 | 23.90 | 1,033,341 | -0.23(-0.95%) |
Aug 24, 2010 | 24.30 | 24.30 | 24.02 | 24.13 | 1,620,028 | +0.04(+0.15%) |
Aug 23, 2010 | 24.37 | 24.47 | 24.10 | 24.10 | 821,098 | -0.21(-0.85%) |
Aug 20, 2010 | 24.46 | 24.46 | 24.07 | 24.30 | 390,782 | -0.16(-0.64%) |
Aug 19, 2010 | 24.56 | 24.81 | 24.25 | 24.46 | 1,906,639 | +0.12(+0.49%) |
Aug 18, 2010 | 24.42 | 24.49 | 24.26 | 24.34 | 814,269 | +0.22(+0.92%) |
Aug 17, 2010 | 23.97 | 24.32 | 23.97 | 24.12 | 557,897 | +0.26(+1.09%) |
Aug 16, 2010 | 23.66 | 23.88 | 23.66 | 23.86 | 296,698 | +0.08(+0.34%) |
Aug 13, 2010 | 23.78 | 24.03 | 23.70 | 23.78 | 460,161 | -0.21(-0.90%) |
Aug 12, 2010 | 23.84 | 24.01 | 23.78 | 23.99 | 941,010 | +0.29(+1.22%) |
Aug 11, 2010 | 24.13 | 24.13 | 23.70 | 23.70 | 826,616 | -0.96(-3.88%) |
Aug 10, 2010 | 24.69 | 24.80 | 24.43 | 24.66 | 889,654 | -0.18(-0.72%) |
Aug 09, 2010 | 24.87 | 24.87 | 24.72 | 24.84 | 495,612 | -0.19(-0.74%) |
Aug 06, 2010 | 25.02 | 25.19 | 24.82 | 25.02 | 911,092 | +0.47(+1.90%) |
Aug 05, 2010 | 24.39 | 24.63 | 24.39 | 24.56 | 1,353,517 | +0.17(+0.70%) |
Aug 04, 2010 | 23.95 | 24.44 | 23.95 | 24.39 | 923,090 | +0.11(+0.46%) |
Aug 03, 2010 | 24.30 | 24.44 | 24.13 | 24.27 | 626,846 | -0.15(-0.61%) |
Aug 02, 2010 | 24.06 | 24.44 | 23.93 | 24.42 | 870,551 | +0.86(+3.65%) |
Jul 30, 2010 | 23.56 | 23.67 | 23.21 | 23.56 | 760,375 | +0.57(+2.48%) |
Jul 29, 2010 | 23.06 | 23.24 | 22.92 | 22.99 | 779,840 | +0.33(+1.47%) |
Jul 28, 2010 | 22.78 | 22.83 | 22.58 | 22.66 | 443,559 | +0.02(+0.10%) |
Jul 27, 2010 | 22.54 | 22.70 | 22.45 | 22.63 | 544,287 | -0.08(-0.36%) |
Jul 26, 2010 | 22.58 | 22.72 | 22.50 | 22.72 | 635,101 | -0.05(-0.23%) |
Jul 23, 2010 | 22.59 | 22.86 | 22.42 | 22.77 | 772,569 | +0.39(+1.76%) |
Jul 22, 2010 | 22.27 | 22.49 | 22.18 | 22.38 | 753,042 | +0.50(+2.31%) |
Jul 21, 2010 | 22.28 | 22.28 | 21.81 | 21.87 | 733,190 | -0.47(-2.12%) |
Jul 20, 2010 | 21.95 | 22.36 | 21.95 | 22.35 | 881,075 | +0.07(+0.33%) |
Jul 19, 2010 | 22.06 | 22.35 | 21.98 | 22.27 | 526,828 | +0.29(+1.32%) |
Jul 16, 2010 | 21.98 | 22.58 | 21.96 | 21.98 | 747,665 | -0.62(-2.76%) |
Jul 15, 2010 | 22.75 | 22.75 | 22.40 | 22.61 | 865,250 | -0.26(-1.13%) |
Jul 14, 2010 | 22.81 | 22.92 | 22.70 | 22.86 | 556,022 | +0.35(+1.55%) |
Jul 13, 2010 | 22.34 | 22.63 | 22.31 | 22.52 | 765,633 | +0.11(+0.48%) |
Jul 12, 2010 | 22.30 | 22.55 | 22.30 | 22.41 | 493,390 | +0.29(+1.32%) |
Jul 09, 2010 | 22.12 | 22.15 | 21.82 | 22.12 | 736,705 | +0.02(+0.10%) |
Jul 08, 2010 | 22.07 | 22.11 | 21.89 | 22.09 | 458,977 | +0.24(+1.12%) |
Jul 07, 2010 | 21.41 | 21.88 | 21.32 | 21.85 | 700,561 | +0.20(+0.92%) |
Jul 06, 2010 | 21.82 | 22.00 | 21.49 | 21.65 | 779,257 | +0.45(+2.10%) |
Jul 02, 2010 | 21.20 | 21.34 | 21.09 | 21.20 | 852,591 | -0.16(-0.73%) |