Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.08 | 24.88 | 24.06 | 24.08 | 21,300 | -0.17(-0.69%) |
Sep 29, 2010 | 23.92 | 24.51 | 23.86 | 24.25 | 200 | +0.18(+0.75%) |
Sep 28, 2010 | 24.06 | 24.19 | 23.71 | 24.07 | 37,768 | +0.01(+0.04%) |
Sep 27, 2010 | 24.49 | 24.59 | 24.04 | 24.06 | 6,327,409 | -0.45(-1.84%) |
Sep 24, 2010 | 23.95 | 24.52 | 23.86 | 24.51 | 6,480,083 | +0.88(+3.72%) |
Sep 23, 2010 | 23.63 | 24.26 | 23.28 | 23.63 | 569 | -0.03(-0.13%) |
Sep 22, 2010 | 23.70 | 23.78 | 23.46 | 23.66 | 9,028,362 | -0.09(-0.38%) |
Sep 21, 2010 | 23.64 | 24.18 | 23.61 | 23.75 | 9,196,120 | +0.07(+0.30%) |
Sep 20, 2010 | 23.00 | 23.75 | 22.99 | 23.68 | 6,292,262 | +0.65(+2.82%) |
Sep 17, 2010 | 23.03 | 23.54 | 22.94 | 23.03 | 6,357,502 | -0.57(-2.42%) |
Sep 15, 2010 | 23.27 | 23.64 | 23.05 | 23.60 | 5,397,554 | +0.17(+0.73%) |
Sep 14, 2010 | 24.28 | 24.33 | 23.29 | 23.43 | 1,275 | -0.94(-3.86%) |
Sep 13, 2010 | 24.09 | 24.41 | 23.98 | 24.37 | 5,948,024 | +0.72(+3.04%) |
Sep 10, 2010 | 23.90 | 23.97 | 23.54 | 23.65 | 4,211,613 | -0.28(-1.17%) |
Sep 09, 2010 | 23.65 | 24.03 | 23.61 | 23.93 | 6,649 | +0.72(+3.10%) |
Sep 08, 2010 | 22.86 | 23.43 | 22.79 | 23.21 | 5,014,290 | +0.52(+2.29%) |
Sep 07, 2010 | 23.34 | 23.41 | 22.68 | 22.69 | 738 | -0.87(-3.69%) |
Sep 03, 2010 | 23.42 | 23.74 | 23.31 | 23.56 | 5,504,966 | +0.44(+1.90%) |
Sep 02, 2010 | 23.05 | 23.13 | 22.75 | 23.12 | 1,003 | +0.09(+0.39%) |
Sep 01, 2010 | 22.44 | 23.05 | 22.35 | 23.03 | 6,890,181 | +0.98(+4.44%) |
Aug 31, 2010 | 22.04 | 22.23 | 21.72 | 22.05 | 67,496 | +0.19(+0.87%) |
Aug 30, 2010 | 22.60 | 22.66 | 21.86 | 21.86 | 8,768,116 | -0.86(-3.79%) |
Aug 27, 2010 | 22.66 | 22.75 | 22.15 | 22.72 | 5,869,505 | +0.02(+0.09%) |
Aug 26, 2010 | 22.70 | 22.91 | 22.19 | 22.70 | 9,618 | +0.44(+1.98%) |
Aug 25, 2010 | 22.19 | 22.35 | 21.74 | 22.26 | 690 | -0.14(-0.62%) |
Aug 24, 2010 | 22.37 | 22.75 | 22.34 | 22.40 | 923 | -0.22(-0.97%) |
Aug 23, 2010 | 23.21 | 23.37 | 22.61 | 22.62 | 5,263,947 | -0.49(-2.12%) |
Aug 20, 2010 | 23.09 | 23.33 | 22.90 | 23.11 | 5,825,968 | -0.17(-0.73%) |
Aug 19, 2010 | 23.74 | 23.98 | 23.25 | 23.28 | 923 | -0.56(-2.35%) |
Aug 18, 2010 | 23.87 | 24.07 | 23.63 | 23.84 | 3,859,120 | -0.01(-0.04%) |
Aug 17, 2010 | 24.04 | 24.04 | 23.53 | 23.85 | 3,993 | +0.05(+0.21%) |
Aug 16, 2010 | 23.72 | 23.85 | 23.50 | 23.80 | 3,806,708 | -0.03(-0.13%) |
Aug 13, 2010 | 23.83 | 24.20 | 23.77 | 23.83 | 4,794,039 | -0.01(-0.04%) |
Aug 12, 2010 | 24.00 | 24.07 | 23.73 | 23.84 | 6,668,424 | -0.39(-1.61%) |
Aug 11, 2010 | 24.88 | 24.96 | 24.21 | 24.23 | 2,738 | -0.96(-3.81%) |
Aug 10, 2010 | 25.16 | 25.55 | 24.90 | 25.19 | 500 | -0.16(-0.63%) |
Aug 09, 2010 | 25.38 | 25.48 | 25.06 | 25.35 | 3,261,290 | +0.15(+0.60%) |
Aug 06, 2010 | 25.20 | 25.26 | 24.77 | 25.20 | 7,606,738 | -0.05(-0.20%) |
Aug 05, 2010 | 24.91 | 25.35 | 24.81 | 25.25 | 4,860,525 | +0.16(+0.64%) |
Aug 04, 2010 | 24.94 | 25.17 | 24.80 | 25.09 | 5,233,735 | +0.28(+1.13%) |
Aug 03, 2010 | 25.15 | 25.34 | 24.73 | 24.81 | 15,840 | -0.54(-2.13%) |
Aug 02, 2010 | 25.37 | 25.43 | 24.91 | 25.35 | 7,055,136 | +0.52(+2.09%) |
Jul 30, 2010 | 24.83 | 25.01 | 24.53 | 24.83 | 7,927,049 | -0.22(-0.88%) |
Jul 29, 2010 | 25.74 | 25.90 | 24.90 | 25.05 | 8,357,930 | -1.04(-3.99%) |
Jul 28, 2010 | 26.09 | 26.20 | 25.45 | 26.09 | 11,742 | +0.00(+0.00%) |
Jul 27, 2010 | 26.09 | 26.42 | 25.84 | 26.09 | 7,398 | +0.10(+0.38%) |
Jul 26, 2010 | 25.68 | 26.06 | 25.28 | 25.99 | 6,520,763 | +0.45(+1.76%) |
Jul 23, 2010 | 25.31 | 25.82 | 24.79 | 25.54 | 7,803,101 | +0.20(+0.79%) |
Jul 22, 2010 | 25.20 | 25.80 | 24.39 | 25.34 | 400 | -0.57(-2.20%) |
Jul 21, 2010 | 27.02 | 27.20 | 25.83 | 25.91 | 10,728,716 | -0.64(-2.41%) |
Jul 20, 2010 | 26.55 | 27.25 | 25.63 | 26.55 | 6,728,565 | +0.44(+1.69%) |
Jul 19, 2010 | 26.44 | 26.65 | 25.76 | 26.11 | 5,689,288 | -0.27(-1.02%) |
Jul 16, 2010 | 26.38 | 27.47 | 26.30 | 26.38 | 7,005,771 | -0.96(-3.51%) |
Jul 15, 2010 | 27.89 | 27.91 | 27.02 | 27.34 | 6,518,990 | -0.58(-2.08%) |
Jul 14, 2010 | 28.29 | 28.43 | 27.61 | 27.92 | 5,854,356 | -0.67(-2.34%) |
Jul 13, 2010 | 28.39 | 28.69 | 28.16 | 28.59 | 5,950,607 | +0.47(+1.67%) |
Jul 12, 2010 | 28.01 | 28.29 | 27.72 | 28.12 | 3,984,033 | -0.06(-0.21%) |
Jul 09, 2010 | 28.18 | 28.28 | 27.44 | 28.18 | 5,161,667 | +0.64(+2.32%) |
Jul 08, 2010 | 27.55 | 27.80 | 27.08 | 27.54 | 5,670,222 | +0.19(+0.69%) |
Jul 07, 2010 | 26.66 | 27.38 | 26.26 | 27.35 | 8,972,419 | +0.82(+3.09%) |
Jul 06, 2010 | 26.53 | 26.97 | 26.15 | 26.53 | 4,721 | +0.51(+1.96%) |
Jul 02, 2010 | 26.02 | 26.74 | 25.76 | 26.02 | 6,214,324 | -0.41(-1.55%) |