Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.88 | 22.93 | 22.45 | 22.55 | 2,402,254 | -0.20(-0.89%) |
Sep 29, 2010 | 22.77 | 22.86 | 22.67 | 22.75 | 1,310,773 | -0.05(-0.20%) |
Sep 28, 2010 | 22.69 | 22.84 | 22.46 | 22.80 | 1,701,025 | +0.14(+0.61%) |
Sep 27, 2010 | 22.77 | 22.77 | 22.63 | 22.66 | 1,209,299 | -0.10(-0.46%) |
Sep 24, 2010 | 22.59 | 22.81 | 22.56 | 22.76 | 1,136,420 | +0.61(+2.77%) |
Sep 23, 2010 | 22.12 | 22.36 | 22.09 | 22.15 | 1,312,101 | -0.25(-1.11%) |
Sep 22, 2010 | 22.51 | 22.61 | 22.33 | 22.40 | 1,517,464 | -0.02(-0.09%) |
Sep 21, 2010 | 22.44 | 22.59 | 22.22 | 22.42 | 153 | +0.00(+0.00%) |
Sep 20, 2010 | 22.15 | 22.45 | 22.09 | 22.42 | 1,222,248 | +0.42(+1.90%) |
Sep 17, 2010 | 22.00 | 22.19 | 21.95 | 22.00 | 2,857,217 | -0.29(-1.29%) |
Sep 15, 2010 | 22.09 | 22.29 | 22.02 | 22.29 | 1,164,936 | +0.03(+0.12%) |
Sep 14, 2010 | 22.03 | 22.34 | 21.97 | 22.26 | 1,036,934 | +0.14(+0.62%) |
Sep 13, 2010 | 22.04 | 22.12 | 22.00 | 22.12 | 2,620,215 | +0.40(+1.83%) |
Sep 10, 2010 | 21.67 | 21.75 | 21.64 | 21.73 | 880,752 | +0.06(+0.27%) |
Sep 09, 2010 | 21.79 | 21.82 | 21.56 | 21.67 | 1,238,743 | +0.19(+0.88%) |
Sep 08, 2010 | 21.43 | 21.61 | 21.43 | 21.48 | 1,556,109 | +0.15(+0.70%) |
Sep 07, 2010 | 21.46 | 21.46 | 21.28 | 21.33 | 1,705,707 | -0.27(-1.27%) |
Sep 03, 2010 | 21.55 | 21.68 | 21.45 | 21.60 | 1,929,593 | +0.20(+0.95%) |
Sep 02, 2010 | 21.26 | 21.41 | 21.22 | 21.40 | 1,067,232 | +0.11(+0.52%) |
Sep 01, 2010 | 21.09 | 21.35 | 21.02 | 21.29 | 2,186,548 | +0.73(+3.56%) |
Aug 31, 2010 | 20.55 | 20.69 | 20.40 | 20.56 | 918 | +0.03(+0.16%) |
Aug 30, 2010 | 20.64 | 20.73 | 20.52 | 20.52 | 3,310,257 | +0.04(+0.19%) |
Aug 27, 2010 | 20.48 | 20.82 | 20.34 | 20.48 | 2,201,335 | +0.12(+0.61%) |
Aug 26, 2010 | 20.51 | 20.62 | 20.31 | 20.36 | 1,950,981 | -0.01(-0.03%) |
Aug 25, 2010 | 20.18 | 20.43 | 20.09 | 20.37 | 1,959,056 | +0.01(+0.03%) |
Aug 24, 2010 | 20.39 | 20.50 | 20.22 | 20.36 | 3,874,263 | -0.32(-1.55%) |
Aug 23, 2010 | 20.82 | 20.93 | 20.65 | 20.68 | 1,528,418 | -0.03(-0.16%) |
Aug 20, 2010 | 20.71 | 20.74 | 20.58 | 20.71 | 1,301,104 | -0.25(-1.22%) |
Aug 19, 2010 | 21.24 | 21.30 | 20.79 | 20.97 | 4,392,264 | -0.28(-1.32%) |
Aug 18, 2010 | 21.28 | 21.38 | 21.15 | 21.25 | 1,485,426 | +0.01(+0.06%) |
Aug 17, 2010 | 21.25 | 21.35 | 21.12 | 21.24 | 1,477,638 | +0.25(+1.18%) |
Aug 16, 2010 | 20.84 | 21.09 | 20.80 | 20.99 | 765,306 | +0.16(+0.75%) |
Aug 13, 2010 | 20.83 | 21.03 | 20.83 | 20.83 | 811,539 | -0.08(-0.41%) |
Aug 12, 2010 | 20.77 | 20.97 | 20.75 | 20.92 | 1,657,718 | -0.01(-0.06%) |
Aug 11, 2010 | 21.24 | 21.24 | 20.90 | 20.93 | 2,048,404 | -0.82(-3.78%) |
Aug 10, 2010 | 21.73 | 21.75 | 21.60 | 21.75 | 612 | -0.36(-1.62%) |
Aug 09, 2010 | 22.12 | 22.16 | 22.03 | 22.11 | 1,647,825 | +0.06(+0.27%) |
Aug 06, 2010 | 22.05 | 22.07 | 21.79 | 22.05 | 914,544 | +0.07(+0.30%) |
Aug 05, 2010 | 21.92 | 21.99 | 21.80 | 21.99 | 910,073 | +0.02(+0.09%) |
Aug 04, 2010 | 21.96 | 22.05 | 21.83 | 21.97 | 1,009,960 | -0.02(-0.09%) |
Aug 03, 2010 | 21.92 | 22.05 | 21.81 | 21.99 | 2,131,895 | -0.04(-0.18%) |
Aug 02, 2010 | 21.78 | 22.05 | 21.73 | 22.03 | 1,412,760 | +0.70(+3.28%) |
Jul 30, 2010 | 21.33 | 21.43 | 21.09 | 21.33 | 1,838,111 | -0.02(-0.09%) |
Jul 29, 2010 | 21.54 | 21.65 | 21.18 | 21.35 | 1,159,184 | +0.10(+0.46%) |
Jul 28, 2010 | 21.33 | 21.38 | 21.20 | 21.25 | 994,077 | -0.14(-0.64%) |
Jul 27, 2010 | 21.46 | 21.46 | 21.22 | 21.39 | 1,346,676 | +0.07(+0.31%) |
Jul 26, 2010 | 21.04 | 21.32 | 21.01 | 21.32 | 1,457,276 | +0.16(+0.77%) |
Jul 23, 2010 | 20.88 | 21.16 | 20.83 | 21.16 | 3,148,617 | +0.23(+1.09%) |
Jul 22, 2010 | 20.74 | 20.99 | 20.73 | 20.93 | 1,459,765 | +0.70(+3.45%) |
Jul 21, 2010 | 20.61 | 20.64 | 20.18 | 20.23 | 1,680,963 | -0.37(-1.78%) |
Jul 20, 2010 | 20.18 | 20.63 | 20.15 | 20.60 | 1,242,306 | +0.12(+0.57%) |
Jul 19, 2010 | 20.54 | 20.56 | 20.28 | 20.48 | 1,008,812 | +0.15(+0.74%) |
Jul 16, 2010 | 20.33 | 20.77 | 20.30 | 20.33 | 1,552,158 | -0.68(-3.23%) |
Jul 15, 2010 | 20.94 | 21.04 | 20.68 | 21.01 | 1,597,183 | +0.14(+0.66%) |
Jul 14, 2010 | 20.79 | 20.92 | 20.69 | 20.87 | 1,821,997 | +0.03(+0.13%) |
Jul 13, 2010 | 20.73 | 20.87 | 20.67 | 20.84 | 1,220,247 | +0.36(+1.75%) |
Jul 12, 2010 | 20.37 | 20.50 | 20.32 | 20.48 | 1,418,111 | -0.06(-0.29%) |
Jul 09, 2010 | 20.54 | 20.54 | 20.30 | 20.54 | 1,191,500 | +0.01(+0.06%) |
Jul 08, 2010 | 20.39 | 20.53 | 20.25 | 20.53 | 1,313,149 | +0.24(+1.16%) |
Jul 07, 2010 | 19.80 | 20.34 | 19.79 | 20.30 | 2,027,714 | +0.63(+3.22%) |
Jul 06, 2010 | 19.88 | 20.00 | 19.57 | 19.66 | 1,530,897 | +0.38(+1.96%) |
Jul 02, 2010 | 19.28 | 19.52 | 19.17 | 19.28 | 1,642,693 | +0.06(+0.31%) |