Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.25 | 23.85 | 23.24 | 23.25 | 38,349 | +0.00(+0.01%) |
Sep 29, 2010 | 23.69 | 23.69 | 23.14 | 23.25 | 7,970,089 | -0.45(-1.90%) |
Sep 28, 2010 | 23.30 | 23.78 | 23.09 | 23.70 | 39,829 | +0.56(+2.42%) |
Sep 27, 2010 | 23.22 | 23.36 | 23.10 | 23.14 | 6,165,639 | -0.15(-0.63%) |
Sep 24, 2010 | 22.71 | 23.30 | 22.63 | 23.29 | 7,254,551 | +0.85(+3.78%) |
Sep 23, 2010 | 22.44 | 22.84 | 22.41 | 22.44 | 5,148,897 | -0.38(-1.65%) |
Sep 22, 2010 | 22.98 | 23.01 | 22.76 | 22.82 | 6,197,755 | -0.27(-1.18%) |
Sep 21, 2010 | 23.22 | 23.26 | 22.95 | 23.09 | 6,106,994 | -0.13(-0.57%) |
Sep 20, 2010 | 22.86 | 23.24 | 22.77 | 23.22 | 6,056,852 | +0.38(+1.68%) |
Sep 17, 2010 | 22.84 | 22.99 | 22.76 | 22.84 | 7,419,622 | +0.37(+1.64%) |
Sep 15, 2010 | 22.15 | 22.56 | 22.10 | 22.47 | 4,564,884 | +0.16(+0.73%) |
Sep 14, 2010 | 22.29 | 22.45 | 22.12 | 22.31 | 5,694,069 | -0.01(-0.07%) |
Sep 13, 2010 | 22.26 | 22.35 | 22.14 | 22.32 | 6,316,345 | +0.31(+1.41%) |
Sep 10, 2010 | 22.02 | 22.06 | 21.73 | 22.01 | 4,754,050 | +0.31(+1.43%) |
Sep 09, 2010 | 21.74 | 21.81 | 21.55 | 21.70 | 7,010 | +0.26(+1.20%) |
Sep 08, 2010 | 21.23 | 21.48 | 21.23 | 21.45 | 5,264,941 | +0.29(+1.39%) |
Sep 07, 2010 | 21.50 | 21.53 | 21.14 | 21.15 | 778 | -0.53(-2.45%) |
Sep 03, 2010 | 21.25 | 21.70 | 21.19 | 21.68 | 5,611,550 | +0.59(+2.79%) |
Sep 02, 2010 | 21.10 | 21.14 | 20.89 | 21.09 | 497 | -0.04(-0.17%) |
Sep 01, 2010 | 20.58 | 21.14 | 20.39 | 21.13 | 7,491,447 | +0.83(+4.10%) |
Aug 31, 2010 | 20.28 | 20.42 | 19.80 | 20.30 | 25,254 | +0.21(+1.06%) |
Aug 30, 2010 | 20.52 | 20.61 | 20.08 | 20.08 | 5,465,625 | -0.55(-2.64%) |
Aug 27, 2010 | 20.63 | 20.63 | 19.97 | 20.63 | 4,798,786 | +0.23(+1.12%) |
Aug 26, 2010 | 20.40 | 20.52 | 20.01 | 20.40 | 5,076,612 | +0.04(+0.22%) |
Aug 25, 2010 | 20.00 | 20.44 | 19.79 | 20.36 | 5,412,577 | +0.22(+1.09%) |
Aug 24, 2010 | 20.21 | 20.40 | 20.06 | 20.14 | 979 | -0.29(-1.40%) |
Aug 23, 2010 | 20.26 | 20.55 | 20.21 | 20.42 | 4,843,599 | +0.12(+0.58%) |
Aug 20, 2010 | 20.35 | 20.51 | 20.14 | 20.30 | 4,839,324 | -0.21(-1.03%) |
Aug 19, 2010 | 20.65 | 20.67 | 20.33 | 20.52 | 1,127 | -0.23(-1.13%) |
Aug 18, 2010 | 20.71 | 20.90 | 20.47 | 20.75 | 3,461,714 | +0.09(+0.42%) |
Aug 17, 2010 | 20.59 | 20.72 | 20.39 | 20.66 | 4,240 | +0.22(+1.07%) |
Aug 16, 2010 | 20.44 | 20.47 | 20.22 | 20.44 | 5,971,918 | -0.12(-0.57%) |
Aug 13, 2010 | 20.56 | 20.85 | 20.52 | 20.56 | 4,429,060 | -0.09(-0.43%) |
Aug 12, 2010 | 20.41 | 20.71 | 20.36 | 20.65 | 5,423,039 | +0.00(+0.00%) |
Aug 11, 2010 | 21.21 | 21.23 | 20.63 | 20.65 | 7,787,393 | -0.88(-4.08%) |
Aug 10, 2010 | 21.53 | 21.69 | 21.11 | 21.53 | 5,011,979 | -0.15(-0.71%) |
Aug 09, 2010 | 21.34 | 21.69 | 21.28 | 21.68 | 7,207,907 | +0.48(+2.24%) |
Aug 06, 2010 | 21.20 | 21.62 | 20.94 | 21.20 | 8,265,062 | -0.31(-1.46%) |
Aug 05, 2010 | 21.46 | 21.67 | 20.91 | 21.52 | 13,027,693 | +0.59(+2.80%) |
Aug 04, 2010 | 20.95 | 21.09 | 20.80 | 20.93 | 5,131 | +0.04(+0.21%) |
Aug 03, 2010 | 21.07 | 21.16 | 20.85 | 20.89 | 14,139 | -0.20(-0.97%) |
Aug 02, 2010 | 20.97 | 21.15 | 20.88 | 21.09 | 6,304,741 | +0.43(+2.09%) |
Jul 30, 2010 | 20.66 | 20.82 | 20.31 | 20.66 | 5,361,261 | -0.01(-0.04%) |
Jul 29, 2010 | 20.78 | 21.09 | 20.39 | 20.67 | 7,701,561 | -0.26(-1.26%) |
Jul 28, 2010 | 20.93 | 20.93 | 20.65 | 20.93 | 10,452 | +0.00(+0.00%) |
Jul 27, 2010 | 20.93 | 21.07 | 20.77 | 20.93 | 7,858 | +0.20(+0.99%) |
Jul 26, 2010 | 20.62 | 20.82 | 20.44 | 20.73 | 5,356,369 | +0.04(+0.18%) |
Jul 23, 2010 | 20.52 | 20.87 | 20.33 | 20.69 | 7,096,143 | +0.16(+0.78%) |
Jul 22, 2010 | 20.04 | 20.54 | 19.96 | 20.53 | 7,965,942 | +0.46(+2.30%) |
Jul 21, 2010 | 20.83 | 20.88 | 20.05 | 20.07 | 6,123,737 | -0.61(-2.97%) |
Jul 20, 2010 | 20.69 | 20.71 | 19.94 | 20.69 | 5,340,728 | +0.27(+1.33%) |
Jul 19, 2010 | 20.44 | 20.53 | 20.14 | 20.41 | 5,139,101 | +0.05(+0.25%) |
Jul 16, 2010 | 20.36 | 21.01 | 20.30 | 20.36 | 10,006,856 | -0.65(-3.10%) |
Jul 15, 2010 | 21.23 | 21.23 | 20.84 | 21.01 | 6,772,261 | -0.20(-0.97%) |
Jul 14, 2010 | 21.32 | 21.50 | 21.06 | 21.22 | 273 | -0.23(-1.09%) |
Jul 13, 2010 | 21.45 | 21.62 | 21.35 | 21.45 | 5,689,331 | +0.15(+0.72%) |
Jul 12, 2010 | 21.46 | 21.46 | 21.19 | 21.30 | 4,996,739 | -0.24(-1.12%) |
Jul 09, 2010 | 21.54 | 21.57 | 21.32 | 21.54 | 3,790,629 | +0.17(+0.79%) |
Jul 08, 2010 | 21.14 | 21.43 | 21.11 | 21.37 | 4,584,230 | +0.29(+1.39%) |
Jul 07, 2010 | 20.43 | 21.14 | 20.36 | 21.08 | 7,199,719 | +0.64(+3.15%) |
Jul 06, 2010 | 20.44 | 21.07 | 20.26 | 20.44 | 4,668 | -0.26(-1.24%) |
Jul 02, 2010 | 20.69 | 21.10 | 20.49 | 20.69 | 4,551,141 | -0.08(-0.39%) |