Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.63 | 25.32 | 24.25 | 24.63 | 9,023 | -0.26(-1.05%) |
Sep 29, 2010 | 25.22 | 25.36 | 24.81 | 24.89 | 5,558,404 | -0.47(-1.85%) |
Sep 28, 2010 | 24.65 | 25.43 | 24.35 | 25.36 | 7,401,400 | +0.93(+3.79%) |
Sep 27, 2010 | 24.05 | 24.85 | 23.90 | 24.44 | 7,081,661 | +0.26(+1.10%) |
Sep 24, 2010 | 23.75 | 24.24 | 23.75 | 24.17 | 3,513,969 | +0.81(+3.46%) |
Sep 23, 2010 | 23.36 | 23.71 | 23.14 | 23.36 | 208 | -0.21(-0.87%) |
Sep 22, 2010 | 23.65 | 23.83 | 23.22 | 23.57 | 5,056,161 | -0.21(-0.89%) |
Sep 21, 2010 | 24.15 | 24.15 | 23.64 | 23.78 | 4,104,994 | -0.30(-1.24%) |
Sep 20, 2010 | 23.98 | 24.24 | 23.72 | 24.08 | 4,858,993 | +0.19(+0.78%) |
Sep 17, 2010 | 23.89 | 24.20 | 23.76 | 23.89 | 5,899,267 | +0.01(+0.03%) |
Sep 15, 2010 | 23.19 | 23.91 | 23.14 | 23.89 | 7,276,276 | +0.53(+2.27%) |
Sep 14, 2010 | 22.67 | 23.52 | 22.63 | 23.36 | 5,179,607 | +0.65(+2.86%) |
Sep 13, 2010 | 22.36 | 22.95 | 22.20 | 22.71 | 6,346,455 | +0.68(+3.10%) |
Sep 10, 2010 | 21.87 | 22.16 | 21.81 | 22.03 | 3,591,933 | +0.20(+0.91%) |
Sep 09, 2010 | 22.28 | 22.40 | 21.77 | 21.83 | 3,691,678 | -0.02(-0.09%) |
Sep 08, 2010 | 21.54 | 21.98 | 21.54 | 21.85 | 4,383,070 | +0.25(+1.17%) |
Sep 07, 2010 | 21.95 | 22.07 | 21.52 | 21.60 | 268 | -0.56(-2.54%) |
Sep 03, 2010 | 22.01 | 22.50 | 21.79 | 22.16 | 6,950,957 | +0.47(+2.17%) |
Sep 02, 2010 | 21.05 | 21.79 | 20.77 | 21.69 | 1,367 | +1.62(+8.05%) |
Sep 01, 2010 | 19.52 | 20.10 | 19.28 | 20.07 | 5,761,608 | +0.95(+4.95%) |
Aug 31, 2010 | 19.10 | 19.57 | 18.83 | 19.13 | 77,663 | +0.04(+0.23%) |
Aug 30, 2010 | 19.99 | 20.05 | 19.01 | 19.08 | 8,127,730 | -0.96(-4.81%) |
Aug 27, 2010 | 19.93 | 20.13 | 19.60 | 20.05 | 6,937,873 | +0.19(+0.97%) |
Aug 26, 2010 | 20.52 | 20.69 | 19.84 | 19.85 | 4,236,290 | -0.61(-2.99%) |
Aug 25, 2010 | 19.75 | 20.57 | 19.66 | 20.47 | 197 | +0.49(+2.44%) |
Aug 24, 2010 | 20.24 | 20.24 | 19.79 | 19.98 | 339 | -0.56(-2.72%) |
Aug 23, 2010 | 20.93 | 21.20 | 20.49 | 20.54 | 3,548,130 | -0.36(-1.70%) |
Aug 20, 2010 | 20.37 | 20.95 | 20.37 | 20.89 | 4,429,264 | +0.38(+1.86%) |
Aug 19, 2010 | 20.54 | 20.72 | 20.27 | 20.51 | 339 | -0.30(-1.42%) |
Aug 18, 2010 | 20.38 | 21.02 | 20.16 | 20.81 | 5,105,954 | +0.43(+2.10%) |
Aug 17, 2010 | 19.91 | 20.69 | 19.84 | 20.38 | 5,397,198 | +0.57(+2.89%) |
Aug 16, 2010 | 20.27 | 20.31 | 19.71 | 19.81 | 7,730,654 | -0.61(-3.00%) |
Aug 13, 2010 | 20.42 | 21.24 | 20.29 | 20.42 | 13,447,333 | -1.57(-7.15%) |
Aug 12, 2010 | 21.64 | 22.12 | 20.99 | 21.99 | 7,461,355 | -0.09(-0.39%) |
Aug 11, 2010 | 22.14 | 22.54 | 21.92 | 22.08 | 270 | -0.59(-2.61%) |
Aug 10, 2010 | 22.72 | 22.83 | 22.45 | 22.67 | 4,198,420 | -0.43(-1.88%) |
Aug 09, 2010 | 22.55 | 23.21 | 22.52 | 23.10 | 5,546,175 | +0.77(+3.45%) |
Aug 06, 2010 | 22.33 | 22.37 | 21.72 | 22.33 | 4,293,163 | -0.11(-0.47%) |
Aug 05, 2010 | 22.32 | 22.58 | 21.70 | 22.44 | 6,298,680 | -0.41(-1.78%) |
Aug 04, 2010 | 22.52 | 22.99 | 22.30 | 22.85 | 4,409,615 | +0.48(+2.15%) |
Aug 03, 2010 | 23.29 | 23.29 | 22.28 | 22.37 | 5,597,439 | -0.99(-4.22%) |
Aug 02, 2010 | 22.77 | 23.53 | 22.46 | 23.35 | 5,742,464 | +0.99(+4.44%) |
Jul 30, 2010 | 22.36 | 22.42 | 21.50 | 22.36 | 4,399,862 | +0.31(+1.40%) |
Jul 29, 2010 | 22.28 | 22.64 | 21.47 | 22.05 | 4,641,702 | -0.05(-0.24%) |
Jul 28, 2010 | 22.10 | 22.83 | 21.99 | 22.10 | 202 | -0.57(-2.52%) |
Jul 27, 2010 | 22.68 | 23.27 | 22.58 | 22.68 | 270 | -0.28(-1.20%) |
Jul 26, 2010 | 22.41 | 22.96 | 22.06 | 22.95 | 3,343,425 | +0.54(+2.41%) |
Jul 23, 2010 | 21.89 | 22.43 | 21.44 | 22.41 | 5,842,901 | +0.36(+1.64%) |
Jul 22, 2010 | 21.41 | 22.17 | 21.41 | 22.05 | 456 | +0.98(+4.65%) |
Jul 21, 2010 | 21.83 | 21.87 | 20.99 | 21.07 | 5,449,333 | -0.60(-2.76%) |
Jul 20, 2010 | 21.67 | 21.70 | 20.32 | 21.67 | 7,294,509 | +0.90(+4.34%) |
Jul 19, 2010 | 21.37 | 21.43 | 20.22 | 20.77 | 9,720,094 | -0.44(-2.08%) |
Jul 16, 2010 | 21.21 | 22.45 | 21.17 | 21.21 | 4,853,788 | -1.08(-4.84%) |
Jul 15, 2010 | 22.62 | 22.75 | 22.01 | 22.29 | 4,168,879 | -0.31(-1.37%) |
Jul 14, 2010 | 22.65 | 22.69 | 22.14 | 22.60 | 3,531,066 | -0.17(-0.75%) |
Jul 13, 2010 | 22.76 | 22.94 | 22.46 | 22.77 | 24,901 | +0.31(+1.38%) |
Jul 12, 2010 | 22.58 | 22.70 | 22.13 | 22.46 | 2,953,669 | -0.26(-1.13%) |
Jul 09, 2010 | 22.71 | 22.79 | 22.02 | 22.71 | 4,967,820 | +0.56(+2.52%) |
Jul 08, 2010 | 23.41 | 23.41 | 21.40 | 22.16 | 21,680 | -0.05(-0.21%) |
Jul 07, 2010 | 20.95 | 22.24 | 20.87 | 22.20 | 8,046,212 | +1.18(+5.60%) |
Jul 06, 2010 | 21.58 | 22.03 | 20.74 | 21.02 | 833 | -0.13(-0.62%) |
Jul 02, 2010 | 21.16 | 22.00 | 21.08 | 21.16 | 4,862,192 | -0.42(-1.95%) |