Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.93 | 23.33 | 22.89 | 22.94 | 84,493 | -0.09(-0.40%) |
Sep 29, 2010 | 22.98 | 23.12 | 22.92 | 23.03 | 8,964 | +0.00(+0.00%) |
Sep 28, 2010 | 22.91 | 23.20 | 22.70 | 23.03 | 449,086 | +0.15(+0.66%) |
Sep 27, 2010 | 22.96 | 23.06 | 22.76 | 22.88 | 11,036,230 | -0.03(-0.13%) |
Sep 24, 2010 | 22.64 | 22.94 | 22.62 | 22.91 | 15,775,562 | +0.58(+2.59%) |
Sep 23, 2010 | 22.33 | 22.51 | 22.14 | 22.33 | 22,157,808 | -0.03(-0.13%) |
Sep 22, 2010 | 22.26 | 22.60 | 22.26 | 22.36 | 16,109,581 | -0.02(-0.10%) |
Sep 21, 2010 | 22.29 | 22.64 | 22.22 | 22.38 | 26,306 | +0.19(+0.85%) |
Sep 20, 2010 | 21.75 | 22.26 | 21.65 | 22.19 | 16,014,417 | +0.55(+2.54%) |
Sep 17, 2010 | 21.64 | 21.86 | 21.58 | 21.64 | 17,981,190 | -0.04(-0.17%) |
Sep 15, 2010 | 21.56 | 21.73 | 21.47 | 21.68 | 13,541,554 | -0.02(-0.10%) |
Sep 14, 2010 | 21.74 | 21.89 | 21.63 | 21.70 | 3,176 | -0.01(-0.07%) |
Sep 13, 2010 | 21.68 | 21.83 | 21.55 | 21.71 | 13,737,227 | +0.22(+1.04%) |
Sep 10, 2010 | 21.34 | 21.56 | 21.32 | 21.49 | 10,125,514 | +0.20(+0.92%) |
Sep 09, 2010 | 21.56 | 21.64 | 21.21 | 21.29 | 10,882,486 | -0.03(-0.14%) |
Sep 08, 2010 | 21.23 | 21.44 | 21.20 | 21.32 | 15,762 | +0.09(+0.41%) |
Sep 07, 2010 | 21.47 | 21.58 | 21.20 | 21.23 | 44,116 | -0.38(-1.74%) |
Sep 03, 2010 | 21.65 | 21.95 | 21.37 | 21.61 | 17,637,840 | +0.32(+1.50%) |
Sep 02, 2010 | 20.82 | 21.39 | 20.81 | 21.29 | 63,236 | +0.54(+2.58%) |
Sep 01, 2010 | 20.33 | 20.81 | 20.32 | 20.76 | 17,586,502 | +0.64(+3.20%) |
Aug 31, 2010 | 20.06 | 20.33 | 19.95 | 20.11 | 45,296 | -0.02(-0.12%) |
Aug 30, 2010 | 20.63 | 20.68 | 20.09 | 20.14 | 13,875,961 | -0.27(-1.34%) |
Aug 27, 2010 | 20.62 | 20.70 | 20.29 | 20.41 | 17,761,598 | +0.04(+0.18%) |
Aug 26, 2010 | 20.38 | 20.50 | 20.30 | 20.37 | 11,114 | +0.04(+0.18%) |
Aug 25, 2010 | 19.81 | 20.46 | 19.81 | 20.34 | 5,240 | +0.39(+1.98%) |
Aug 24, 2010 | 19.78 | 20.16 | 19.46 | 19.94 | 67,720 | -0.04(-0.18%) |
Aug 23, 2010 | 20.50 | 20.56 | 19.96 | 19.98 | 15,945,479 | -0.24(-1.21%) |
Aug 20, 2010 | 20.16 | 20.33 | 20.02 | 20.22 | 17,314,868 | -0.04(-0.18%) |
Aug 19, 2010 | 20.50 | 20.71 | 20.08 | 20.26 | 60,359 | -0.46(-2.22%) |
Aug 18, 2010 | 20.35 | 20.82 | 20.33 | 20.72 | 69,363 | +0.39(+1.94%) |
Aug 17, 2010 | 20.12 | 20.68 | 19.89 | 20.32 | 82,013 | +0.67(+3.40%) |
Aug 16, 2010 | 19.74 | 20.15 | 19.58 | 19.66 | 16,902,556 | +0.05(+0.26%) |
Aug 13, 2010 | 19.61 | 19.89 | 19.58 | 19.61 | 12,976,595 | -0.22(-1.09%) |
Aug 12, 2010 | 19.76 | 19.92 | 19.61 | 19.82 | 13,780,570 | -0.07(-0.36%) |
Aug 11, 2010 | 20.05 | 20.14 | 19.81 | 19.89 | 36,279 | -0.56(-2.74%) |
Aug 10, 2010 | 20.45 | 20.47 | 20.12 | 20.45 | 3,099 | -0.15(-0.73%) |
Aug 09, 2010 | 20.65 | 20.80 | 20.59 | 20.60 | 11,637,907 | +0.01(+0.07%) |
Aug 06, 2010 | 20.59 | 20.59 | 20.25 | 20.59 | 15,842,550 | -0.02(-0.10%) |
Aug 05, 2010 | 20.47 | 20.77 | 20.34 | 20.61 | 12,677,443 | -0.01(-0.03%) |
Aug 04, 2010 | 20.54 | 20.77 | 20.47 | 20.62 | 12,536 | +0.19(+0.95%) |
Aug 03, 2010 | 20.88 | 20.95 | 20.40 | 20.42 | 38,959 | -0.48(-2.30%) |
Aug 02, 2010 | 20.69 | 20.99 | 20.59 | 20.91 | 24,874,138 | +0.44(+2.14%) |
Jul 30, 2010 | 20.47 | 20.50 | 19.84 | 20.47 | 20,689,634 | +0.33(+1.64%) |
Jul 29, 2010 | 20.30 | 20.47 | 19.94 | 20.14 | 2,228 | -0.02(-0.11%) |
Jul 28, 2010 | 20.16 | 20.78 | 20.10 | 20.16 | 2,054 | -0.36(-1.75%) |
Jul 27, 2010 | 20.52 | 21.08 | 20.49 | 20.52 | 3,352 | -0.29(-1.41%) |
Jul 26, 2010 | 20.27 | 20.87 | 20.27 | 20.81 | 22,495,078 | +0.53(+2.62%) |
Jul 23, 2010 | 20.20 | 20.36 | 20.03 | 20.28 | 26,436,036 | +0.02(+0.11%) |
Jul 22, 2010 | 19.89 | 20.44 | 19.89 | 20.26 | 40,325 | +0.54(+2.73%) |
Jul 21, 2010 | 19.94 | 20.11 | 19.63 | 19.72 | 23,904,356 | -0.33(-1.65%) |
Jul 20, 2010 | 20.05 | 20.12 | 19.11 | 20.05 | 32,426,844 | +0.62(+3.18%) |
Jul 19, 2010 | 19.50 | 19.57 | 19.28 | 19.43 | 23,764,848 | -0.03(-0.15%) |
Jul 16, 2010 | 19.46 | 20.30 | 19.42 | 19.46 | 30,464,872 | -0.71(-3.52%) |
Jul 15, 2010 | 20.26 | 20.40 | 20.04 | 20.17 | 18,857,890 | -0.13(-0.64%) |
Jul 14, 2010 | 20.50 | 20.50 | 20.17 | 20.30 | 20,912 | -0.26(-1.26%) |
Jul 13, 2010 | 20.56 | 20.78 | 20.31 | 20.56 | 45,496 | +0.24(+1.17%) |
Jul 12, 2010 | 20.27 | 20.65 | 20.27 | 20.32 | 19,862,500 | +0.04(+0.18%) |
Jul 09, 2010 | 20.29 | 20.33 | 20.05 | 20.29 | 18,815,902 | +0.08(+0.39%) |
Jul 08, 2010 | 20.35 | 20.37 | 19.90 | 20.21 | 6,463 | +0.10(+0.50%) |
Jul 07, 2010 | 19.74 | 20.17 | 19.61 | 20.11 | 30,360,714 | +0.48(+2.45%) |
Jul 06, 2010 | 20.09 | 20.19 | 19.46 | 19.63 | 6,552 | -0.30(-1.51%) |
Jul 02, 2010 | 19.93 | 20.11 | 19.80 | 19.93 | 21,457,582 | -0.11(-0.57%) |