Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.11 | 22.16 | 21.92 | 22.03 | 2,622,776 | -0.11(-0.49%) |
Sep 29, 2010 | 22.10 | 22.16 | 22.00 | 22.14 | 1,596,656 | -0.06(-0.26%) |
Sep 28, 2010 | 22.16 | 22.23 | 21.99 | 22.20 | 2,820,069 | +0.10(+0.45%) |
Sep 27, 2010 | 22.14 | 22.19 | 22.07 | 22.10 | 1,804,978 | +0.00(+0.00%) |
Sep 24, 2010 | 22.04 | 22.15 | 21.92 | 22.10 | 1,556,776 | +0.62(+2.88%) |
Sep 23, 2010 | 21.49 | 21.66 | 21.42 | 21.48 | 2,495,830 | -0.17(-0.77%) |
Sep 22, 2010 | 21.79 | 21.85 | 21.64 | 21.64 | 2,775,479 | -0.19(-0.88%) |
Sep 21, 2010 | 21.85 | 21.92 | 21.73 | 21.84 | 4,144,877 | -0.10(-0.46%) |
Sep 20, 2010 | 21.72 | 22.02 | 21.72 | 21.94 | 8,610,719 | +0.55(+2.56%) |
Sep 17, 2010 | 21.39 | 21.49 | 21.32 | 21.39 | 2,158,407 | +0.13(+0.63%) |
Sep 15, 2010 | 21.15 | 21.27 | 21.07 | 21.26 | 3,647,944 | +0.14(+0.67%) |
Sep 14, 2010 | 20.95 | 21.17 | 20.92 | 21.12 | 4,649,034 | +0.03(+0.16%) |
Sep 13, 2010 | 20.83 | 21.08 | 20.82 | 21.08 | 3,235,404 | +0.49(+2.39%) |
Sep 10, 2010 | 20.60 | 20.63 | 20.52 | 20.59 | 1,302,965 | +0.11(+0.53%) |
Sep 09, 2010 | 20.47 | 20.60 | 20.41 | 20.48 | 1,074,433 | +0.14(+0.70%) |
Sep 08, 2010 | 20.19 | 20.42 | 20.19 | 20.34 | 2,014,530 | +0.36(+1.79%) |
Sep 07, 2010 | 19.98 | 20.09 | 19.95 | 19.98 | 3,964,850 | +0.01(+0.04%) |
Sep 03, 2010 | 19.92 | 20.02 | 19.84 | 19.97 | 3,717,164 | +0.10(+0.50%) |
Sep 02, 2010 | 19.62 | 19.87 | 19.62 | 19.87 | 1,654,616 | +0.02(+0.13%) |
Sep 01, 2010 | 19.58 | 19.87 | 19.58 | 19.85 | 3,996,571 | +0.53(+2.76%) |
Aug 31, 2010 | 19.31 | 19.37 | 19.17 | 19.32 | 4,560 | +0.07(+0.35%) |
Aug 30, 2010 | 19.30 | 19.38 | 19.24 | 19.25 | 1,499,131 | -0.28(-1.45%) |
Aug 27, 2010 | 19.53 | 19.77 | 19.19 | 19.53 | 3,629,332 | -0.04(-0.21%) |
Aug 26, 2010 | 19.57 | 19.58 | 19.37 | 19.57 | 600 | +0.12(+0.60%) |
Aug 25, 2010 | 19.39 | 19.56 | 19.31 | 19.46 | 2,758,047 | -0.10(-0.51%) |
Aug 24, 2010 | 19.62 | 19.64 | 19.47 | 19.56 | 2,851,025 | -0.23(-1.18%) |
Aug 23, 2010 | 19.93 | 19.96 | 19.76 | 19.79 | 1,075,718 | +0.02(+0.13%) |
Aug 20, 2010 | 19.90 | 19.93 | 19.73 | 19.77 | 1,478,733 | -0.10(-0.50%) |
Aug 19, 2010 | 19.92 | 19.93 | 19.68 | 19.87 | 1,270,955 | +0.09(+0.46%) |
Aug 18, 2010 | 19.71 | 19.84 | 19.66 | 19.77 | 120 | +0.12(+0.59%) |
Aug 17, 2010 | 19.57 | 19.72 | 19.50 | 19.66 | 1,670,750 | +0.10(+0.51%) |
Aug 16, 2010 | 19.38 | 19.58 | 19.31 | 19.56 | 1,374,093 | +0.07(+0.34%) |
Aug 13, 2010 | 19.49 | 19.59 | 19.47 | 19.49 | 965,705 | +0.22(+1.12%) |
Aug 12, 2010 | 19.15 | 19.39 | 19.14 | 19.27 | 1,666,794 | +0.12(+0.61%) |
Aug 11, 2010 | 19.24 | 19.34 | 19.11 | 19.16 | 3,019,082 | -0.49(-2.50%) |
Aug 10, 2010 | 19.65 | 19.72 | 19.51 | 19.65 | 1,618,114 | -0.20(-1.01%) |
Aug 09, 2010 | 19.82 | 19.89 | 19.77 | 19.85 | 1,034,282 | +0.08(+0.42%) |
Aug 06, 2010 | 19.77 | 19.77 | 19.47 | 19.77 | 3,567,786 | +0.02(+0.08%) |
Aug 05, 2010 | 19.67 | 20.04 | 19.60 | 19.75 | 2,618,529 | -0.08(-0.42%) |
Aug 04, 2010 | 19.82 | 19.95 | 19.80 | 19.83 | 1,577,328 | +0.06(+0.30%) |
Aug 03, 2010 | 19.78 | 19.87 | 19.67 | 19.77 | 1,359,715 | -0.08(-0.42%) |
Aug 02, 2010 | 19.72 | 19.90 | 19.72 | 19.86 | 1,455,809 | +0.40(+2.06%) |
Jul 30, 2010 | 19.48 | 19.57 | 19.24 | 19.46 | 1,743,937 | +0.06(+0.30%) |
Jul 29, 2010 | 19.49 | 19.54 | 19.25 | 19.40 | 1,962,809 | +0.07(+0.35%) |
Jul 28, 2010 | 19.25 | 19.33 | 19.20 | 19.33 | 1,527,443 | -0.08(-0.43%) |
Jul 27, 2010 | 19.66 | 19.66 | 19.34 | 19.42 | 5,961,512 | -0.09(-0.47%) |
Jul 26, 2010 | 19.37 | 19.53 | 19.34 | 19.51 | 2,386,738 | -0.08(-0.43%) |
Jul 23, 2010 | 19.41 | 19.63 | 19.34 | 19.59 | 1,540,901 | +0.03(+0.17%) |
Jul 22, 2010 | 19.42 | 19.63 | 19.37 | 19.56 | 1,822,182 | +0.43(+2.27%) |
Jul 21, 2010 | 19.30 | 19.34 | 19.03 | 19.12 | 1,471,566 | -0.21(-1.10%) |
Jul 20, 2010 | 19.01 | 19.39 | 19.00 | 19.34 | 4,127,598 | +0.10(+0.50%) |
Jul 19, 2010 | 19.12 | 19.31 | 19.07 | 19.24 | 3,289,991 | +0.24(+1.27%) |
Jul 16, 2010 | 19.00 | 19.36 | 18.96 | 19.00 | 4,183,448 | -0.28(-1.47%) |
Jul 15, 2010 | 19.37 | 19.39 | 19.15 | 19.28 | 2,819,004 | -0.14(-0.73%) |
Jul 14, 2010 | 19.36 | 19.43 | 19.25 | 19.42 | 720,049 | -0.22(-1.14%) |
Jul 13, 2010 | 19.50 | 19.66 | 19.42 | 19.65 | 120 | +0.32(+1.68%) |
Jul 12, 2010 | 19.47 | 19.51 | 19.32 | 19.32 | 998,641 | -0.23(-1.15%) |
Jul 09, 2010 | 19.55 | 19.55 | 19.25 | 19.55 | 1,075,087 | +0.27(+1.43%) |
Jul 08, 2010 | 19.17 | 19.32 | 19.06 | 19.27 | 600 | +0.11(+0.57%) |
Jul 07, 2010 | 18.90 | 19.17 | 18.89 | 19.17 | 2,792,998 | +0.28(+1.50%) |
Jul 06, 2010 | 19.06 | 19.20 | 18.86 | 18.88 | 2,512,077 | -0.02(-0.09%) |
Jul 02, 2010 | 18.90 | 19.02 | 18.74 | 18.90 | 2,580,509 | -0.12(-0.66%) |