Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.53 | 26.94 | 26.38 | 26.52 | 2,470 | +0.09(+0.34%) |
Sep 29, 2010 | 26.27 | 26.52 | 26.21 | 26.43 | 482,150 | +0.05(+0.19%) |
Sep 28, 2010 | 26.20 | 26.42 | 25.87 | 26.38 | 8,127 | +0.27(+1.04%) |
Sep 27, 2010 | 26.18 | 26.28 | 25.97 | 26.11 | 510,425 | -0.13(-0.49%) |
Sep 24, 2010 | 25.78 | 26.23 | 25.78 | 26.23 | 707,536 | +0.75(+2.94%) |
Sep 23, 2010 | 25.49 | 25.73 | 25.40 | 25.49 | 926,798 | -0.19(-0.73%) |
Sep 22, 2010 | 25.92 | 26.04 | 25.57 | 25.67 | 602,134 | -0.27(-1.05%) |
Sep 21, 2010 | 25.97 | 26.12 | 25.84 | 25.95 | 748,702 | -0.03(-0.10%) |
Sep 20, 2010 | 25.61 | 25.98 | 25.52 | 25.97 | 550,177 | +0.46(+1.80%) |
Sep 17, 2010 | 25.51 | 25.62 | 25.25 | 25.51 | 804,493 | +0.21(+0.84%) |
Sep 15, 2010 | 25.42 | 25.44 | 25.21 | 25.30 | 624,651 | -0.15(-0.60%) |
Sep 14, 2010 | 25.63 | 25.65 | 25.44 | 25.45 | 1,227,334 | -0.27(-1.06%) |
Sep 13, 2010 | 25.60 | 25.73 | 25.44 | 25.72 | 753,520 | +0.32(+1.27%) |
Sep 10, 2010 | 25.29 | 25.53 | 25.13 | 25.40 | 645,720 | +0.15(+0.61%) |
Sep 09, 2010 | 25.71 | 25.78 | 25.18 | 25.25 | 1,430 | -0.25(-0.97%) |
Sep 08, 2010 | 25.49 | 25.55 | 25.38 | 25.50 | 557,121 | +0.14(+0.54%) |
Sep 07, 2010 | 25.67 | 25.75 | 25.35 | 25.36 | 158 | -0.42(-1.65%) |
Sep 03, 2010 | 26.06 | 26.07 | 25.72 | 25.78 | 1,481,014 | -0.08(-0.30%) |
Sep 02, 2010 | 25.76 | 25.93 | 25.72 | 25.86 | 791,526 | +0.16(+0.63%) |
Sep 01, 2010 | 25.27 | 25.70 | 25.16 | 25.70 | 756,887 | +0.62(+2.47%) |
Aug 31, 2010 | 25.04 | 25.22 | 24.85 | 25.08 | 30,701 | -0.10(-0.41%) |
Aug 30, 2010 | 25.30 | 25.45 | 25.16 | 25.18 | 869,646 | -0.23(-0.90%) |
Aug 27, 2010 | 25.31 | 25.41 | 24.79 | 25.41 | 727,522 | +0.42(+1.67%) |
Aug 26, 2010 | 24.99 | 25.23 | 24.91 | 24.99 | 2,122 | -0.08(-0.31%) |
Aug 25, 2010 | 24.72 | 25.19 | 24.61 | 25.07 | 2,864 | +0.21(+0.85%) |
Aug 24, 2010 | 24.85 | 25.10 | 24.72 | 24.86 | 197 | -0.32(-1.28%) |
Aug 23, 2010 | 25.62 | 25.70 | 25.16 | 25.18 | 779,685 | -0.40(-1.56%) |
Aug 20, 2010 | 25.73 | 25.95 | 25.26 | 25.58 | 1,258,036 | -0.37(-1.41%) |
Aug 19, 2010 | 26.12 | 26.19 | 25.80 | 25.95 | 197 | -0.24(-0.91%) |
Aug 18, 2010 | 26.27 | 26.34 | 26.09 | 26.18 | 919,691 | -0.05(-0.19%) |
Aug 17, 2010 | 25.87 | 26.31 | 25.79 | 26.23 | 859 | +0.54(+2.11%) |
Aug 16, 2010 | 25.47 | 25.83 | 25.26 | 25.69 | 822,170 | +0.05(+0.20%) |
Aug 13, 2010 | 25.64 | 25.79 | 25.56 | 25.64 | 778,389 | +0.00(+0.00%) |
Aug 12, 2010 | 25.50 | 25.74 | 25.50 | 25.64 | 768,258 | -0.22(-0.85%) |
Aug 11, 2010 | 26.42 | 26.49 | 25.84 | 25.86 | 159 | -1.01(-3.76%) |
Aug 10, 2010 | 27.11 | 27.19 | 26.66 | 26.87 | 1,144,183 | -0.48(-1.77%) |
Aug 09, 2010 | 27.14 | 27.41 | 26.96 | 27.35 | 1,294,303 | +0.42(+1.54%) |
Aug 06, 2010 | 26.94 | 27.02 | 26.69 | 26.94 | 1,135,914 | -0.13(-0.47%) |
Aug 05, 2010 | 26.71 | 27.13 | 26.64 | 27.07 | 573 | +0.13(+0.47%) |
Aug 04, 2010 | 26.83 | 26.94 | 26.62 | 26.94 | 825,342 | +0.22(+0.83%) |
Aug 03, 2010 | 26.97 | 27.04 | 26.67 | 26.72 | 2,868 | -0.38(-1.41%) |
Aug 02, 2010 | 26.90 | 27.10 | 26.75 | 27.10 | 917,331 | +0.49(+1.85%) |
Jul 30, 2010 | 26.61 | 26.66 | 26.20 | 26.61 | 1,335,523 | -0.03(-0.13%) |
Jul 29, 2010 | 26.85 | 26.85 | 26.10 | 26.64 | 2,158,500 | +0.96(+3.74%) |
Jul 28, 2010 | 25.68 | 26.17 | 25.63 | 25.68 | 2,120 | -0.47(-1.79%) |
Jul 27, 2010 | 26.15 | 26.75 | 26.08 | 26.15 | 1,593 | -0.37(-1.38%) |
Jul 26, 2010 | 25.94 | 26.52 | 25.83 | 26.51 | 690,631 | +0.65(+2.49%) |
Jul 23, 2010 | 25.51 | 25.91 | 25.47 | 25.87 | 525,944 | +0.27(+1.06%) |
Jul 22, 2010 | 25.14 | 25.62 | 25.14 | 25.60 | 737,747 | +0.68(+2.73%) |
Jul 21, 2010 | 25.46 | 25.46 | 24.82 | 24.92 | 924,842 | -0.36(-1.41%) |
Jul 20, 2010 | 25.27 | 25.32 | 24.46 | 25.27 | 733,305 | +0.42(+1.71%) |
Jul 19, 2010 | 24.90 | 24.93 | 24.62 | 24.85 | 589,048 | +0.08(+0.34%) |
Jul 16, 2010 | 24.77 | 25.24 | 24.67 | 24.77 | 1,202,532 | -0.53(-2.11%) |
Jul 15, 2010 | 25.36 | 25.41 | 24.98 | 25.30 | 1,071,520 | -0.17(-0.67%) |
Jul 14, 2010 | 25.08 | 25.56 | 24.98 | 25.47 | 1,437,013 | +0.31(+1.25%) |
Jul 13, 2010 | 24.57 | 25.22 | 24.57 | 25.16 | 1,108,966 | +0.75(+3.06%) |
Jul 12, 2010 | 24.44 | 24.61 | 24.35 | 24.41 | 433,648 | -0.17(-0.69%) |
Jul 09, 2010 | 24.58 | 24.59 | 24.32 | 24.58 | 675,188 | +0.15(+0.63%) |
Jul 08, 2010 | 24.38 | 24.60 | 24.20 | 24.43 | 871,791 | +0.22(+0.91%) |
Jul 07, 2010 | 23.59 | 24.29 | 23.55 | 24.20 | 1,218,042 | +0.62(+2.63%) |
Jul 06, 2010 | 23.59 | 24.17 | 23.47 | 23.59 | 573 | -0.25(-1.07%) |
Jul 02, 2010 | 23.84 | 24.15 | 23.72 | 23.84 | 814,989 | -0.11(-0.46%) |