Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.64 | 26.75 | 26.24 | 26.50 | 192,403 | +0.01(+0.04%) |
Sep 29, 2010 | 26.40 | 26.62 | 26.05 | 26.49 | 217,366 | +0.02(+0.07%) |
Sep 28, 2010 | 26.42 | 26.56 | 25.92 | 26.48 | 111,338 | +0.13(+0.48%) |
Sep 27, 2010 | 26.63 | 26.68 | 26.26 | 26.35 | 191,868 | -0.39(-1.46%) |
Sep 24, 2010 | 26.64 | 26.75 | 26.36 | 26.74 | 203,199 | +0.34(+1.27%) |
Sep 23, 2010 | 26.25 | 26.52 | 26.05 | 26.40 | 113,739 | -0.03(-0.10%) |
Sep 22, 2010 | 26.34 | 26.70 | 26.11 | 26.43 | 122,705 | -0.08(-0.31%) |
Sep 21, 2010 | 26.48 | 26.88 | 26.09 | 26.51 | 321,914 | -0.25(-0.92%) |
Sep 20, 2010 | 26.43 | 26.76 | 26.17 | 26.76 | 132,140 | +0.31(+1.17%) |
Sep 17, 2010 | 26.45 | 26.82 | 26.14 | 26.45 | 172,331 | -0.01(-0.03%) |
Sep 15, 2010 | 26.41 | 26.49 | 26.09 | 26.46 | 127,386 | -0.07(-0.27%) |
Sep 14, 2010 | 26.17 | 26.68 | 25.73 | 26.53 | 192,489 | +0.32(+1.21%) |
Sep 13, 2010 | 26.28 | 26.28 | 25.92 | 26.21 | 129,317 | +0.12(+0.45%) |
Sep 10, 2010 | 26.11 | 26.30 | 26.05 | 26.09 | 82,050 | -0.11(-0.42%) |
Sep 09, 2010 | 26.08 | 26.40 | 26.08 | 26.20 | 131,221 | +0.41(+1.58%) |
Sep 08, 2010 | 25.57 | 25.86 | 25.49 | 25.79 | 204,104 | +0.23(+0.89%) |
Sep 07, 2010 | 25.95 | 26.02 | 25.51 | 25.57 | 151,113 | -0.52(-1.99%) |
Sep 03, 2010 | 26.24 | 26.45 | 25.75 | 26.09 | 126,325 | +0.04(+0.14%) |
Sep 02, 2010 | 25.81 | 26.08 | 25.60 | 26.05 | 232,820 | +0.26(+1.02%) |
Sep 01, 2010 | 25.44 | 25.86 | 25.22 | 25.79 | 311,058 | +0.83(+3.31%) |
Aug 31, 2010 | 24.95 | 25.21 | 24.63 | 24.96 | 550 | -0.02(-0.07%) |
Aug 30, 2010 | 25.50 | 25.56 | 24.89 | 24.98 | 143,634 | -0.35(-1.36%) |
Aug 27, 2010 | 25.32 | 25.38 | 24.42 | 25.32 | 194,163 | +0.84(+3.41%) |
Aug 26, 2010 | 24.56 | 24.95 | 24.46 | 24.49 | 258,449 | +0.06(+0.26%) |
Aug 25, 2010 | 23.58 | 24.53 | 23.44 | 24.42 | 160,399 | +0.61(+2.56%) |
Aug 24, 2010 | 23.92 | 23.95 | 23.53 | 23.81 | 123,734 | -0.29(-1.21%) |
Aug 23, 2010 | 23.74 | 24.27 | 23.62 | 24.10 | 165,862 | +0.36(+1.53%) |
Aug 20, 2010 | 23.83 | 23.93 | 23.53 | 23.74 | 109,797 | -0.27(-1.13%) |
Aug 19, 2010 | 24.41 | 24.52 | 23.88 | 24.01 | 213,166 | -0.57(-2.33%) |
Aug 18, 2010 | 24.77 | 24.78 | 24.10 | 24.59 | 375,137 | -0.20(-0.81%) |
Aug 17, 2010 | 24.71 | 24.99 | 24.52 | 24.79 | 179,699 | +0.25(+1.04%) |
Aug 16, 2010 | 24.63 | 24.85 | 24.31 | 24.53 | 111,532 | -0.07(-0.30%) |
Aug 13, 2010 | 24.60 | 25.02 | 24.02 | 24.60 | 152,162 | +0.49(+2.03%) |
Aug 12, 2010 | 24.03 | 24.34 | 23.82 | 24.11 | 272,400 | -0.15(-0.64%) |
Aug 11, 2010 | 25.27 | 25.29 | 24.21 | 24.27 | 222,849 | -1.33(-5.21%) |
Aug 10, 2010 | 25.71 | 25.86 | 25.38 | 25.60 | 133,270 | -0.46(-1.77%) |
Aug 09, 2010 | 26.24 | 26.39 | 25.88 | 26.06 | 154,181 | -0.25(-0.96%) |
Aug 06, 2010 | 26.32 | 26.41 | 25.54 | 26.32 | 222,070 | +0.43(+1.65%) |
Aug 05, 2010 | 26.04 | 26.05 | 24.94 | 25.89 | 371,265 | -0.17(-0.66%) |
Aug 04, 2010 | 25.74 | 26.24 | 25.49 | 26.06 | 259,420 | +0.44(+1.70%) |
Aug 03, 2010 | 25.93 | 26.15 | 25.53 | 25.63 | 120,331 | -0.50(-1.91%) |
Aug 02, 2010 | 25.68 | 26.39 | 25.68 | 26.13 | 131,744 | +0.90(+3.56%) |
Jul 30, 2010 | 25.23 | 25.29 | 25.05 | 25.23 | 232,376 | -0.09(-0.36%) |
Jul 29, 2010 | 26.19 | 26.26 | 25.18 | 25.32 | 146,207 | -0.64(-2.48%) |
Jul 28, 2010 | 26.40 | 26.43 | 25.77 | 25.96 | 120,662 | -0.44(-1.65%) |
Jul 27, 2010 | 26.51 | 26.53 | 26.07 | 26.40 | 88,118 | +0.07(+0.28%) |
Jul 26, 2010 | 26.17 | 26.41 | 26.07 | 26.33 | 107,284 | +0.34(+1.29%) |
Jul 23, 2010 | 25.91 | 26.11 | 25.61 | 25.99 | 172,219 | +0.08(+0.31%) |
Jul 22, 2010 | 25.27 | 25.98 | 25.27 | 25.91 | 336,356 | +0.85(+3.40%) |
Jul 21, 2010 | 25.55 | 25.91 | 24.93 | 25.06 | 128,665 | -0.44(-1.71%) |
Jul 20, 2010 | 24.74 | 25.51 | 24.74 | 25.49 | 105,109 | +0.48(+1.92%) |
Jul 19, 2010 | 25.16 | 25.16 | 24.42 | 25.01 | 194,308 | -0.07(-0.29%) |
Jul 16, 2010 | 25.08 | 25.41 | 25.00 | 25.08 | 217,923 | -0.42(-1.64%) |
Jul 15, 2010 | 25.79 | 25.88 | 25.16 | 25.50 | 266,629 | -0.44(-1.68%) |
Jul 14, 2010 | 25.95 | 26.29 | 25.76 | 25.94 | 132,206 | -0.23(-0.87%) |
Jul 13, 2010 | 26.39 | 26.57 | 25.94 | 26.16 | 197,087 | -0.05(-0.17%) |
Jul 12, 2010 | 26.30 | 26.34 | 25.87 | 26.21 | 201,738 | -0.08(-0.31%) |
Jul 09, 2010 | 26.29 | 26.38 | 25.56 | 26.29 | 440,741 | +0.07(+0.28%) |
Jul 08, 2010 | 26.54 | 26.67 | 25.96 | 26.22 | 246,929 | +0.08(+0.31%) |
Jul 07, 2010 | 25.62 | 26.26 | 25.62 | 26.14 | 232,989 | +0.53(+2.05%) |
Jul 06, 2010 | 26.24 | 26.45 | 25.18 | 25.61 | 275,472 | -0.34(-1.29%) |
Jul 02, 2010 | 25.95 | 26.48 | 25.57 | 25.95 | 241,645 | +0.41(+1.60%) |