Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.84 | 25.15 | 24.80 | 24.84 | 24,003 | -0.16(-0.65%) |
Sep 29, 2010 | 24.99 | 25.10 | 24.82 | 25.00 | 4,437,473 | -0.14(-0.54%) |
Sep 28, 2010 | 25.27 | 25.35 | 24.98 | 25.14 | 4,622,170 | -0.04(-0.16%) |
Sep 27, 2010 | 25.12 | 25.29 | 25.09 | 25.18 | 4,837,763 | +0.02(+0.07%) |
Sep 24, 2010 | 24.90 | 25.16 | 24.88 | 25.16 | 4,310,792 | +0.46(+1.87%) |
Sep 23, 2010 | 24.70 | 25.17 | 24.67 | 24.70 | 5,045,699 | -0.45(-1.79%) |
Sep 22, 2010 | 25.12 | 25.41 | 25.09 | 25.15 | 3,987,388 | +0.06(+0.23%) |
Sep 21, 2010 | 25.22 | 25.29 | 25.03 | 25.09 | 5,650,865 | -0.10(-0.41%) |
Sep 20, 2010 | 24.84 | 25.25 | 24.74 | 25.20 | 5,909,296 | +0.49(+2.00%) |
Sep 17, 2010 | 24.70 | 24.97 | 24.55 | 24.70 | 6,781,984 | -0.03(-0.14%) |
Sep 15, 2010 | 25.03 | 25.08 | 24.67 | 24.74 | 230,755 | -0.31(-1.25%) |
Sep 14, 2010 | 24.91 | 25.18 | 24.86 | 25.05 | 9,559,190 | +0.06(+0.25%) |
Sep 13, 2010 | 24.84 | 25.03 | 24.72 | 24.99 | 5,045,715 | +0.36(+1.46%) |
Sep 10, 2010 | 24.89 | 24.95 | 24.61 | 24.63 | 6,136,973 | -0.37(-1.48%) |
Sep 09, 2010 | 25.04 | 25.12 | 24.90 | 25.00 | 2,938,959 | +0.12(+0.48%) |
Sep 08, 2010 | 24.98 | 25.08 | 24.82 | 24.88 | 3,093,125 | -0.05(-0.21%) |
Sep 07, 2010 | 24.92 | 25.10 | 24.88 | 24.93 | 1,117 | -0.10(-0.39%) |
Sep 03, 2010 | 24.95 | 25.03 | 24.75 | 25.03 | 4,125,397 | +0.23(+0.94%) |
Sep 02, 2010 | 24.96 | 25.02 | 24.58 | 24.79 | 745 | -0.16(-0.64%) |
Sep 01, 2010 | 24.56 | 25.03 | 24.45 | 24.95 | 5,148,021 | +0.66(+2.72%) |
Aug 31, 2010 | 24.25 | 24.47 | 24.01 | 24.29 | 54,384 | -0.02(-0.07%) |
Aug 30, 2010 | 24.68 | 24.78 | 24.31 | 24.31 | 3,243,493 | -0.39(-1.59%) |
Aug 27, 2010 | 24.58 | 24.75 | 24.21 | 24.70 | 6,060,466 | +0.21(+0.87%) |
Aug 26, 2010 | 24.49 | 24.57 | 24.28 | 24.49 | 7,446,232 | -0.06(-0.24%) |
Aug 25, 2010 | 24.60 | 24.74 | 24.25 | 24.55 | 103,910 | -0.46(-1.83%) |
Aug 24, 2010 | 24.77 | 25.16 | 24.74 | 25.01 | 3,010 | +0.03(+0.14%) |
Aug 23, 2010 | 24.80 | 25.15 | 24.79 | 24.97 | 4,795,559 | +0.24(+0.96%) |
Aug 20, 2010 | 24.41 | 24.79 | 24.41 | 24.73 | 6,307,545 | +0.15(+0.60%) |
Aug 19, 2010 | 24.76 | 24.82 | 24.52 | 24.59 | 1,411 | -0.25(-1.00%) |
Aug 18, 2010 | 25.14 | 25.17 | 24.71 | 24.84 | 6,607,167 | -0.34(-1.34%) |
Aug 17, 2010 | 24.95 | 25.30 | 24.83 | 25.17 | 6,477,987 | +0.38(+1.54%) |
Aug 16, 2010 | 24.61 | 24.81 | 24.50 | 24.79 | 4,495,899 | +0.07(+0.27%) |
Aug 13, 2010 | 24.72 | 24.88 | 24.53 | 24.72 | 4,349,421 | +0.06(+0.25%) |
Aug 12, 2010 | 24.39 | 24.76 | 24.28 | 24.66 | 6,012,540 | +0.05(+0.21%) |
Aug 11, 2010 | 24.63 | 24.71 | 24.50 | 24.61 | 5,303,654 | +0.10(+0.41%) |
Aug 10, 2010 | 24.51 | 25.10 | 24.47 | 24.51 | 532 | -0.28(-1.14%) |
Aug 09, 2010 | 24.67 | 24.83 | 24.59 | 24.79 | 3,330,668 | +0.20(+0.82%) |
Aug 06, 2010 | 24.59 | 24.59 | 24.21 | 24.59 | 4,581,906 | +0.07(+0.28%) |
Aug 05, 2010 | 24.35 | 24.52 | 24.28 | 24.52 | 3,329,115 | +0.03(+0.12%) |
Aug 04, 2010 | 24.28 | 24.55 | 24.16 | 24.49 | 5,108,042 | +0.21(+0.88%) |
Aug 03, 2010 | 24.26 | 24.57 | 24.13 | 24.28 | 5,704,658 | -0.04(-0.19%) |
Aug 02, 2010 | 23.88 | 24.35 | 23.88 | 24.32 | 5,789,650 | +0.68(+2.88%) |
Jul 30, 2010 | 23.64 | 23.76 | 23.22 | 23.64 | 6,450,015 | +0.17(+0.72%) |
Jul 29, 2010 | 24.30 | 24.45 | 23.46 | 23.47 | 8,652,067 | -0.73(-3.00%) |
Jul 28, 2010 | 24.20 | 24.44 | 24.09 | 24.20 | 1,022 | -0.16(-0.67%) |
Jul 27, 2010 | 24.36 | 24.40 | 24.03 | 24.36 | 1,129 | +0.38(+1.57%) |
Jul 26, 2010 | 23.79 | 24.06 | 23.79 | 23.99 | 3,422,000 | +0.11(+0.45%) |
Jul 23, 2010 | 23.75 | 23.93 | 23.59 | 23.88 | 5,455,844 | +0.11(+0.45%) |
Jul 22, 2010 | 23.43 | 23.87 | 23.36 | 23.77 | 25,768 | +0.54(+2.33%) |
Jul 21, 2010 | 23.64 | 23.64 | 23.10 | 23.23 | 4,755,757 | -0.39(-1.67%) |
Jul 20, 2010 | 23.63 | 23.63 | 23.01 | 23.63 | 6,198,059 | +0.32(+1.35%) |
Jul 19, 2010 | 22.85 | 23.41 | 22.85 | 23.31 | 4,593,417 | +0.55(+2.40%) |
Jul 16, 2010 | 22.76 | 23.20 | 22.71 | 22.76 | 3,988,210 | -0.47(-2.04%) |
Jul 15, 2010 | 23.33 | 23.37 | 23.06 | 23.24 | 3,890,935 | -0.10(-0.41%) |
Jul 14, 2010 | 23.03 | 23.34 | 22.97 | 23.33 | 14,632 | +0.19(+0.83%) |
Jul 13, 2010 | 23.21 | 23.27 | 22.96 | 23.14 | 3,893,141 | +0.06(+0.27%) |
Jul 12, 2010 | 22.93 | 23.14 | 22.83 | 23.08 | 3,380,398 | +0.05(+0.22%) |
Jul 09, 2010 | 23.03 | 23.06 | 22.76 | 23.03 | 3,153,271 | +0.08(+0.37%) |
Jul 08, 2010 | 22.75 | 22.94 | 22.63 | 22.94 | 20,273 | +0.32(+1.42%) |
Jul 07, 2010 | 22.03 | 22.65 | 21.89 | 22.62 | 4,879,540 | +0.59(+2.66%) |
Jul 06, 2010 | 21.88 | 22.17 | 21.83 | 22.04 | 3,374 | +0.26(+1.22%) |
Jul 02, 2010 | 21.77 | 22.06 | 21.73 | 21.77 | 6,542,512 | -0.17(-0.80%) |