Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.21 | 23.52 | 23.14 | 23.31 | 45,517 | +0.13(+0.56%) |
Sep 29, 2010 | 23.16 | 23.41 | 23.16 | 23.18 | 7,307 | -0.12(-0.51%) |
Sep 28, 2010 | 23.16 | 23.48 | 22.90 | 23.30 | 7,173 | +0.62(+2.74%) |
Sep 27, 2010 | 23.05 | 23.06 | 22.66 | 22.68 | 8,967,653 | -0.30(-1.29%) |
Sep 24, 2010 | 22.48 | 23.10 | 22.33 | 22.97 | 14,093,170 | +0.82(+3.71%) |
Sep 23, 2010 | 22.15 | 22.48 | 22.06 | 22.15 | 10,858,549 | -0.14(-0.63%) |
Sep 22, 2010 | 22.23 | 22.42 | 22.12 | 22.29 | 6,561,453 | +0.04(+0.17%) |
Sep 21, 2010 | 22.25 | 22.52 | 22.16 | 22.25 | 91,134 | -0.19(-0.86%) |
Sep 20, 2010 | 22.19 | 22.52 | 22.04 | 22.45 | 10,319,031 | +0.35(+1.58%) |
Sep 17, 2010 | 22.10 | 22.17 | 21.84 | 22.10 | 12,001,029 | +0.30(+1.36%) |
Sep 15, 2010 | 21.59 | 21.82 | 21.56 | 21.80 | 7,541,503 | +0.12(+0.55%) |
Sep 14, 2010 | 21.47 | 21.83 | 21.47 | 21.68 | 7,706 | +0.03(+0.14%) |
Sep 13, 2010 | 21.62 | 21.74 | 21.55 | 21.65 | 7,242,423 | +0.16(+0.72%) |
Sep 10, 2010 | 21.37 | 21.59 | 21.31 | 21.50 | 7,437,843 | +0.20(+0.94%) |
Sep 09, 2010 | 21.26 | 21.37 | 21.19 | 21.30 | 15,485 | +0.19(+0.91%) |
Sep 08, 2010 | 20.90 | 21.21 | 20.82 | 21.10 | 8,438 | +0.23(+1.10%) |
Sep 07, 2010 | 21.15 | 21.28 | 20.85 | 20.87 | 52,650 | -0.37(-1.74%) |
Sep 03, 2010 | 21.13 | 21.50 | 21.12 | 21.25 | 8,104,506 | +0.27(+1.31%) |
Sep 02, 2010 | 20.78 | 21.02 | 20.71 | 20.97 | 4,801 | +0.24(+1.14%) |
Sep 01, 2010 | 19.90 | 20.73 | 19.90 | 20.73 | 16,660,073 | +0.75(+3.74%) |
Aug 31, 2010 | 19.97 | 20.26 | 19.88 | 19.99 | 115,412 | -0.35(-1.71%) |
Aug 30, 2010 | 20.36 | 20.65 | 20.30 | 20.33 | 8,145,489 | -0.04(-0.22%) |
Aug 27, 2010 | 20.38 | 20.68 | 20.10 | 20.38 | 18,196,924 | -0.37(-1.79%) |
Aug 26, 2010 | 20.97 | 20.97 | 20.56 | 20.75 | 2,837 | -0.01(-0.07%) |
Aug 25, 2010 | 20.53 | 20.87 | 20.52 | 20.76 | 53,232 | +0.07(+0.36%) |
Aug 24, 2010 | 20.80 | 20.95 | 20.65 | 20.69 | 49,187 | -0.40(-1.90%) |
Aug 23, 2010 | 20.87 | 21.22 | 20.77 | 21.09 | 15,177,761 | +0.36(+1.71%) |
Aug 20, 2010 | 21.13 | 21.16 | 20.70 | 20.73 | 18,103,394 | -0.39(-1.86%) |
Aug 19, 2010 | 21.47 | 21.52 | 21.11 | 21.13 | 30,562 | -0.39(-1.82%) |
Aug 18, 2010 | 21.33 | 21.64 | 21.19 | 21.52 | 8,446 | +0.13(+0.59%) |
Aug 17, 2010 | 21.33 | 21.59 | 21.27 | 21.39 | 25,154 | +0.13(+0.63%) |
Aug 16, 2010 | 21.17 | 21.33 | 21.04 | 21.26 | 7,123,009 | +0.00(+0.00%) |
Aug 13, 2010 | 21.26 | 21.49 | 21.22 | 21.26 | 11,775,559 | -0.18(-0.83%) |
Aug 12, 2010 | 21.07 | 21.63 | 20.96 | 21.44 | 16,279,801 | +0.24(+1.12%) |
Aug 11, 2010 | 21.72 | 21.79 | 21.13 | 21.20 | 14,476,834 | -0.83(-3.77%) |
Aug 10, 2010 | 22.13 | 22.20 | 21.81 | 22.03 | 24,999 | -0.19(-0.87%) |
Aug 09, 2010 | 22.29 | 22.29 | 22.05 | 22.22 | 8,672,379 | +0.12(+0.54%) |
Aug 06, 2010 | 22.10 | 22.23 | 21.78 | 22.10 | 13,461,619 | -0.21(-0.93%) |
Aug 05, 2010 | 22.45 | 22.58 | 22.27 | 22.31 | 17,541,328 | -0.33(-1.44%) |
Aug 04, 2010 | 22.84 | 23.04 | 22.64 | 22.64 | 57,618 | -0.22(-0.97%) |
Aug 03, 2010 | 22.90 | 23.15 | 22.79 | 22.86 | 33,729 | -0.19(-0.84%) |
Aug 02, 2010 | 22.98 | 23.13 | 22.85 | 23.05 | 10,659,228 | +0.32(+1.40%) |
Jul 30, 2010 | 22.73 | 22.88 | 22.49 | 22.73 | 14,807,292 | -0.16(-0.68%) |
Jul 29, 2010 | 23.20 | 23.66 | 22.67 | 22.89 | 66,482 | -0.47(-2.03%) |
Jul 28, 2010 | 23.36 | 23.77 | 21.85 | 23.36 | 4,059 | +0.70(+3.07%) |
Jul 27, 2010 | 22.67 | 23.10 | 22.62 | 22.67 | 55,314 | -0.30(-1.29%) |
Jul 26, 2010 | 22.98 | 23.14 | 22.65 | 22.96 | 8,183,913 | +0.05(+0.23%) |
Jul 23, 2010 | 22.18 | 23.05 | 22.13 | 22.91 | 16,583,118 | +0.75(+3.38%) |
Jul 22, 2010 | 22.40 | 22.82 | 21.63 | 22.16 | 44,969 | -0.03(-0.13%) |
Jul 21, 2010 | 22.71 | 22.71 | 22.11 | 22.19 | 12,130,642 | -0.39(-1.74%) |
Jul 20, 2010 | 22.59 | 22.62 | 22.06 | 22.59 | 9,766,768 | +0.31(+1.39%) |
Jul 19, 2010 | 22.23 | 22.39 | 22.08 | 22.28 | 11,117,483 | +0.09(+0.40%) |
Jul 16, 2010 | 22.19 | 22.73 | 22.13 | 22.19 | 14,221,734 | -0.35(-1.57%) |
Jul 15, 2010 | 22.64 | 22.78 | 22.32 | 22.54 | 10,586,679 | -0.11(-0.49%) |
Jul 14, 2010 | 22.54 | 22.73 | 22.33 | 22.65 | 98,478 | +0.09(+0.39%) |
Jul 13, 2010 | 22.24 | 22.66 | 22.24 | 22.56 | 92,423 | +0.43(+1.94%) |
Jul 12, 2010 | 21.97 | 22.19 | 21.92 | 22.14 | 10,501,688 | +0.13(+0.57%) |
Jul 09, 2010 | 22.01 | 22.06 | 21.60 | 22.01 | 11,538,432 | +0.27(+1.26%) |
Jul 08, 2010 | 21.69 | 21.80 | 21.39 | 21.74 | 18,511 | +0.24(+1.10%) |
Jul 07, 2010 | 21.26 | 21.52 | 20.90 | 21.50 | 23,253,352 | +0.41(+1.96%) |
Jul 06, 2010 | 21.64 | 21.84 | 20.91 | 21.09 | 15,528 | -0.39(-1.82%) |
Jul 02, 2010 | 21.48 | 21.82 | 21.32 | 21.48 | 9,728,633 | -0.11(-0.51%) |