Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.79 | 24.59 | 23.68 | 23.78 | 53,615 | -0.45(-1.85%) |
Sep 29, 2010 | 24.44 | 24.56 | 24.06 | 24.23 | 14,747 | -0.27(-1.09%) |
Sep 28, 2010 | 24.39 | 24.56 | 23.68 | 24.50 | 47,975 | +0.18(+0.74%) |
Sep 27, 2010 | 23.41 | 24.67 | 23.21 | 24.32 | 13,981,796 | +0.98(+4.20%) |
Sep 24, 2010 | 23.41 | 23.84 | 23.27 | 23.34 | 8,332,090 | +0.24(+1.05%) |
Sep 23, 2010 | 23.10 | 23.41 | 22.92 | 23.10 | 9,446 | -0.07(-0.30%) |
Sep 22, 2010 | 23.59 | 23.68 | 23.08 | 23.17 | 8,282,817 | -0.56(-2.35%) |
Sep 21, 2010 | 23.79 | 23.90 | 23.51 | 23.72 | 24,921 | -0.08(-0.33%) |
Sep 20, 2010 | 23.57 | 23.89 | 23.38 | 23.80 | 5,120,750 | +0.28(+1.20%) |
Sep 17, 2010 | 23.52 | 23.60 | 23.26 | 23.52 | 7,907,476 | +0.40(+1.73%) |
Sep 15, 2010 | 22.81 | 23.15 | 22.77 | 23.12 | 5,776,821 | +0.15(+0.65%) |
Sep 14, 2010 | 22.89 | 23.33 | 22.70 | 22.97 | 155 | +0.07(+0.31%) |
Sep 13, 2010 | 22.45 | 22.92 | 22.38 | 22.90 | 5,712,245 | +0.74(+3.32%) |
Sep 10, 2010 | 22.19 | 22.30 | 21.90 | 22.16 | 4,840,386 | -0.02(-0.07%) |
Sep 09, 2010 | 22.88 | 22.88 | 22.09 | 22.18 | 22,162 | -0.43(-1.91%) |
Sep 08, 2010 | 22.42 | 22.66 | 22.37 | 22.61 | 53,471 | +0.22(+0.98%) |
Sep 07, 2010 | 22.61 | 22.85 | 22.35 | 22.39 | 23,184 | -0.33(-1.45%) |
Sep 03, 2010 | 22.39 | 22.89 | 22.39 | 22.72 | 8,604,064 | +0.56(+2.51%) |
Sep 02, 2010 | 21.67 | 22.25 | 21.65 | 22.16 | 54,726 | +0.51(+2.35%) |
Sep 01, 2010 | 21.57 | 22.20 | 21.57 | 21.65 | 7,795,581 | +0.35(+1.66%) |
Aug 31, 2010 | 21.20 | 21.58 | 21.06 | 21.30 | 53,786 | +0.15(+0.70%) |
Aug 30, 2010 | 21.35 | 21.73 | 21.09 | 21.15 | 5,724,502 | +0.13(+0.60%) |
Aug 27, 2010 | 21.35 | 21.42 | 20.81 | 21.03 | 6,759,543 | +0.02(+0.11%) |
Aug 26, 2010 | 21.01 | 21.18 | 20.92 | 21.00 | 5,391,695 | +0.03(+0.15%) |
Aug 25, 2010 | 20.79 | 21.07 | 20.65 | 20.97 | 26,819 | -0.02(-0.11%) |
Aug 24, 2010 | 21.03 | 21.36 | 20.83 | 21.00 | 35,389 | -0.31(-1.44%) |
Aug 23, 2010 | 21.43 | 21.60 | 21.16 | 21.30 | 5,841,105 | -0.05(-0.22%) |
Aug 20, 2010 | 20.83 | 21.57 | 20.82 | 21.35 | 10,771,120 | +0.44(+2.10%) |
Aug 19, 2010 | 20.61 | 20.99 | 20.42 | 20.91 | 85,033 | +0.16(+0.79%) |
Aug 18, 2010 | 20.53 | 20.83 | 20.45 | 20.74 | 34,552 | +0.20(+0.95%) |
Aug 17, 2010 | 20.35 | 20.76 | 20.28 | 20.55 | 68,539 | +0.27(+1.35%) |
Aug 16, 2010 | 19.96 | 20.58 | 19.89 | 20.27 | 5,765,263 | +0.19(+0.94%) |
Aug 13, 2010 | 20.09 | 20.27 | 19.97 | 20.09 | 5,203,821 | -0.12(-0.58%) |
Aug 12, 2010 | 20.30 | 20.45 | 19.59 | 20.20 | 18,044,392 | -1.48(-6.83%) |
Aug 11, 2010 | 22.26 | 22.26 | 21.54 | 21.69 | 19,753 | -0.80(-3.56%) |
Aug 10, 2010 | 22.17 | 22.73 | 22.12 | 22.48 | 28,608 | +0.09(+0.38%) |
Aug 09, 2010 | 22.01 | 22.53 | 22.01 | 22.40 | 5,841,211 | +0.46(+2.11%) |
Aug 06, 2010 | 21.94 | 22.13 | 21.58 | 21.94 | 5,674,859 | -0.25(-1.13%) |
Aug 05, 2010 | 22.12 | 22.24 | 22.01 | 22.19 | 3,327,310 | -0.13(-0.60%) |
Aug 04, 2010 | 22.06 | 22.39 | 21.98 | 22.32 | 50,245 | +0.36(+1.64%) |
Aug 03, 2010 | 21.97 | 22.05 | 21.71 | 21.96 | 15,175 | -0.06(-0.28%) |
Aug 02, 2010 | 21.93 | 22.17 | 21.75 | 22.02 | 7,642,119 | +0.25(+1.15%) |
Jul 30, 2010 | 21.83 | 21.94 | 21.38 | 21.77 | 7,461,846 | +0.14(+0.65%) |
Jul 29, 2010 | 22.19 | 22.30 | 21.53 | 21.63 | 19,519 | -0.16(-0.72%) |
Jul 28, 2010 | 21.79 | 22.13 | 21.62 | 21.79 | 535 | -0.22(-1.00%) |
Jul 27, 2010 | 22.01 | 22.73 | 21.90 | 22.01 | 93,104 | -0.60(-2.67%) |
Jul 26, 2010 | 21.83 | 22.67 | 21.83 | 22.61 | 13,259,643 | +0.60(+2.71%) |
Jul 23, 2010 | 21.44 | 22.21 | 21.40 | 22.01 | 15,447,454 | +0.53(+2.48%) |
Jul 22, 2010 | 20.92 | 21.78 | 20.92 | 21.48 | 59,870 | +0.71(+3.39%) |
Jul 21, 2010 | 20.52 | 20.78 | 20.09 | 20.78 | 20,003,150 | -0.14(-0.67%) |
Jul 20, 2010 | 20.92 | 21.06 | 20.45 | 20.92 | 13,023,118 | +0.07(+0.34%) |
Jul 19, 2010 | 20.64 | 21.03 | 20.53 | 20.85 | 10,840,036 | +0.55(+2.70%) |
Jul 16, 2010 | 20.30 | 20.95 | 20.18 | 20.30 | 12,762,921 | -0.75(-3.57%) |
Jul 15, 2010 | 20.97 | 21.13 | 20.53 | 21.05 | 15,656,898 | -0.19(-0.89%) |
Jul 14, 2010 | 20.93 | 21.33 | 20.84 | 21.24 | 112,353 | +0.29(+1.38%) |
Jul 13, 2010 | 20.44 | 21.07 | 20.44 | 20.95 | 76,763 | +0.57(+2.81%) |
Jul 12, 2010 | 20.19 | 20.42 | 19.91 | 20.38 | 8,101,818 | +0.18(+0.89%) |
Jul 09, 2010 | 20.20 | 20.28 | 19.79 | 20.20 | 7,595,087 | +0.27(+1.34%) |
Jul 08, 2010 | 20.13 | 20.29 | 19.44 | 19.93 | 9,922 | -0.05(-0.24%) |
Jul 07, 2010 | 19.33 | 19.99 | 19.15 | 19.98 | 10,307,852 | +1.10(+5.81%) |
Jul 06, 2010 | 19.27 | 19.66 | 18.71 | 18.88 | 96,359 | +0.01(+0.04%) |
Jul 02, 2010 | 18.87 | 19.09 | 18.06 | 18.87 | 18,791,764 | +1.03(+5.75%) |