Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.28 | 22.89 | 22.16 | 22.28 | 86,612 | -0.46(-2.01%) |
Sep 29, 2010 | 22.93 | 23.01 | 22.70 | 22.73 | 68,859 | -0.22(-0.97%) |
Sep 28, 2010 | 22.87 | 22.98 | 22.53 | 22.95 | 69,400 | +0.17(+0.77%) |
Sep 27, 2010 | 22.65 | 22.86 | 22.52 | 22.78 | 9,614,376 | +0.26(+1.15%) |
Sep 24, 2010 | 23.22 | 23.28 | 22.34 | 22.52 | 14,782,957 | -0.52(-2.24%) |
Sep 23, 2010 | 23.04 | 23.22 | 22.86 | 23.04 | 5,387,681 | -0.27(-1.14%) |
Sep 22, 2010 | 23.00 | 23.41 | 22.98 | 23.30 | 7,405,995 | +0.38(+1.64%) |
Sep 21, 2010 | 23.21 | 23.25 | 22.77 | 22.93 | 11,431 | -0.07(-0.30%) |
Sep 20, 2010 | 22.75 | 23.03 | 22.61 | 23.00 | 5,216,343 | +0.40(+1.76%) |
Sep 17, 2010 | 22.60 | 23.35 | 22.59 | 22.60 | 12,856,554 | -0.11(-0.49%) |
Sep 15, 2010 | 22.45 | 22.74 | 22.41 | 22.71 | 6,029,937 | +0.27(+1.18%) |
Sep 14, 2010 | 22.76 | 22.82 | 22.44 | 22.45 | 102,969 | -0.36(-1.59%) |
Sep 13, 2010 | 22.92 | 23.14 | 22.81 | 22.81 | 7,585,060 | -0.03(-0.12%) |
Sep 10, 2010 | 22.56 | 22.85 | 22.49 | 22.84 | 8,750,317 | +0.61(+2.73%) |
Sep 09, 2010 | 22.47 | 22.47 | 22.12 | 22.23 | 8,132 | -0.07(-0.31%) |
Sep 08, 2010 | 21.91 | 22.47 | 21.91 | 22.30 | 137,981 | +0.39(+1.78%) |
Sep 07, 2010 | 22.21 | 22.33 | 21.89 | 21.91 | 13,147 | -0.43(-1.91%) |
Sep 03, 2010 | 22.21 | 22.33 | 22.04 | 22.33 | 5,984,579 | +0.32(+1.46%) |
Sep 02, 2010 | 21.87 | 22.10 | 21.80 | 22.01 | 50,397 | +0.13(+0.61%) |
Sep 01, 2010 | 21.81 | 22.30 | 21.75 | 21.88 | 8,441,167 | +0.34(+1.59%) |
Aug 31, 2010 | 21.50 | 21.56 | 21.17 | 21.54 | 136,746 | +0.18(+0.86%) |
Aug 30, 2010 | 21.27 | 21.57 | 21.05 | 21.35 | 5,654,503 | +0.05(+0.22%) |
Aug 27, 2010 | 21.30 | 21.38 | 20.84 | 21.31 | 8,586,717 | +0.17(+0.81%) |
Aug 26, 2010 | 21.14 | 21.24 | 20.89 | 21.14 | 67,851 | +0.12(+0.58%) |
Aug 25, 2010 | 20.76 | 21.03 | 20.69 | 21.01 | 9,612 | +0.16(+0.77%) |
Aug 24, 2010 | 20.90 | 21.01 | 20.77 | 20.85 | 96,070 | -0.31(-1.48%) |
Aug 23, 2010 | 21.48 | 21.64 | 21.15 | 21.17 | 5,635,623 | -0.13(-0.62%) |
Aug 20, 2010 | 21.06 | 21.45 | 21.03 | 21.30 | 8,150,687 | +0.20(+0.96%) |
Aug 19, 2010 | 21.48 | 21.54 | 21.09 | 21.10 | 102,800 | -0.34(-1.56%) |
Aug 18, 2010 | 21.64 | 21.70 | 21.34 | 21.43 | 96,212 | -0.05(-0.23%) |
Aug 17, 2010 | 21.23 | 21.61 | 20.99 | 21.48 | 142,996 | +0.62(+2.98%) |
Aug 16, 2010 | 20.76 | 21.00 | 20.62 | 20.86 | 7,292,310 | -0.01(-0.03%) |
Aug 13, 2010 | 20.87 | 21.37 | 20.83 | 20.87 | 8,671,902 | -0.38(-1.80%) |
Aug 12, 2010 | 20.59 | 21.26 | 20.55 | 21.25 | 9,128,047 | +0.53(+2.55%) |
Aug 11, 2010 | 20.85 | 21.03 | 20.69 | 20.72 | 3,273 | -0.56(-2.61%) |
Aug 10, 2010 | 21.01 | 21.38 | 21.00 | 21.28 | 20,530 | +0.01(+0.03%) |
Aug 09, 2010 | 20.90 | 21.28 | 20.72 | 21.27 | 9,490,222 | +0.31(+1.49%) |
Aug 06, 2010 | 20.96 | 21.51 | 20.81 | 20.96 | 18,481,872 | -0.05(-0.23%) |
Aug 05, 2010 | 19.97 | 21.11 | 19.97 | 21.01 | 24,662,110 | +1.14(+5.73%) |
Aug 04, 2010 | 19.80 | 19.97 | 19.62 | 19.87 | 50,838 | +0.08(+0.42%) |
Aug 03, 2010 | 19.86 | 20.26 | 19.73 | 19.78 | 120,703 | +0.12(+0.60%) |
Aug 02, 2010 | 19.19 | 19.72 | 19.15 | 19.67 | 10,745,099 | +0.67(+3.51%) |
Jul 30, 2010 | 19.00 | 19.12 | 18.40 | 19.00 | 9,531,863 | +0.25(+1.33%) |
Jul 29, 2010 | 18.94 | 19.06 | 18.64 | 18.75 | 205,421 | -0.58(-3.02%) |
Jul 28, 2010 | 19.33 | 19.44 | 19.17 | 19.33 | 738 | +0.00(+0.00%) |
Jul 27, 2010 | 19.33 | 19.59 | 19.29 | 19.33 | 98,639 | +0.03(+0.14%) |
Jul 26, 2010 | 19.17 | 19.43 | 19.16 | 19.31 | 5,534,186 | +0.12(+0.61%) |
Jul 23, 2010 | 19.07 | 19.24 | 18.98 | 19.19 | 7,470,523 | +0.12(+0.66%) |
Jul 22, 2010 | 18.90 | 19.24 | 18.90 | 19.06 | 63,850 | +0.25(+1.33%) |
Jul 21, 2010 | 19.06 | 19.06 | 18.71 | 18.81 | 6,262,277 | -0.20(-1.06%) |
Jul 20, 2010 | 19.01 | 19.04 | 18.45 | 19.01 | 5,247,191 | +0.42(+2.24%) |
Jul 19, 2010 | 18.72 | 18.72 | 18.47 | 18.60 | 5,410,251 | +0.03(+0.15%) |
Jul 16, 2010 | 18.57 | 19.10 | 18.56 | 18.57 | 10,110,138 | -0.09(-0.48%) |
Jul 15, 2010 | 18.50 | 18.74 | 18.43 | 18.66 | 5,207,700 | -0.02(-0.11%) |
Jul 14, 2010 | 18.64 | 18.83 | 18.53 | 18.68 | 47,729 | -0.06(-0.30%) |
Jul 13, 2010 | 18.66 | 18.92 | 18.61 | 18.74 | 44,818 | +0.21(+1.12%) |
Jul 12, 2010 | 18.48 | 18.56 | 18.40 | 18.53 | 3,931,715 | -0.03(-0.15%) |
Jul 09, 2010 | 18.56 | 18.61 | 18.20 | 18.56 | 6,865,824 | +0.01(+0.04%) |
Jul 08, 2010 | 18.49 | 18.58 | 18.39 | 18.55 | 193,733 | +0.26(+1.41%) |
Jul 07, 2010 | 18.01 | 18.32 | 17.89 | 18.29 | 8,053,998 | +0.39(+2.17%) |
Jul 06, 2010 | 17.86 | 18.10 | 17.76 | 17.90 | 10,225 | +0.19(+1.10%) |
Jul 02, 2010 | 17.71 | 18.01 | 17.37 | 17.71 | 8,942,052 | -0.11(-0.62%) |