Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.76 | 24.04 | 23.00 | 23.76 | 5,441 | +0.16(+0.70%) |
Sep 29, 2010 | 23.48 | 23.90 | 23.36 | 23.59 | 2,100,008 | +0.02(+0.07%) |
Sep 28, 2010 | 23.30 | 23.67 | 22.95 | 23.58 | 1,451,384 | +0.22(+0.94%) |
Sep 27, 2010 | 23.65 | 23.89 | 23.34 | 23.36 | 1,080,348 | -0.30(-1.25%) |
Sep 24, 2010 | 23.76 | 23.93 | 23.35 | 23.65 | 1,530,386 | +0.21(+0.90%) |
Sep 23, 2010 | 23.29 | 23.52 | 23.05 | 23.44 | 1,350,555 | -0.04(-0.17%) |
Sep 22, 2010 | 23.81 | 24.22 | 23.30 | 23.48 | 1,167,636 | -0.50(-2.08%) |
Sep 21, 2010 | 23.16 | 24.10 | 23.09 | 23.98 | 2,115,928 | +0.75(+3.25%) |
Sep 20, 2010 | 22.93 | 23.29 | 22.64 | 23.22 | 1,046,589 | +0.34(+1.46%) |
Sep 17, 2010 | 22.89 | 23.50 | 22.82 | 22.89 | 2,813,701 | -1.05(-4.37%) |
Sep 15, 2010 | 23.24 | 24.04 | 23.05 | 23.93 | 1,771,369 | +0.56(+2.40%) |
Sep 14, 2010 | 23.29 | 23.60 | 23.19 | 23.37 | 1,064,644 | +0.07(+0.32%) |
Sep 13, 2010 | 23.38 | 23.62 | 23.22 | 23.30 | 1,561,499 | +0.17(+0.74%) |
Sep 10, 2010 | 22.88 | 23.18 | 22.64 | 23.13 | 1,736,080 | +0.38(+1.69%) |
Sep 09, 2010 | 23.08 | 23.19 | 22.70 | 22.74 | 1,898,554 | +0.00(+0.02%) |
Sep 08, 2010 | 22.65 | 22.97 | 22.62 | 22.74 | 979,915 | +0.00(+0.00%) |
Sep 07, 2010 | 23.13 | 23.13 | 22.62 | 22.74 | 882,716 | -0.52(-2.26%) |
Sep 03, 2010 | 23.37 | 23.58 | 23.07 | 23.26 | 536,713 | +0.19(+0.82%) |
Sep 02, 2010 | 22.88 | 23.18 | 22.67 | 23.07 | 622,196 | +0.22(+0.96%) |
Sep 01, 2010 | 22.43 | 23.09 | 22.33 | 22.85 | 847,519 | +0.82(+3.74%) |
Aug 31, 2010 | 22.00 | 22.32 | 21.84 | 22.03 | 5,441 | -0.23(-1.05%) |
Aug 30, 2010 | 22.68 | 22.91 | 22.24 | 22.26 | 942,195 | -0.48(-2.11%) |
Aug 27, 2010 | 22.74 | 22.96 | 21.93 | 22.74 | 1,653,467 | +0.64(+2.87%) |
Aug 26, 2010 | 22.00 | 22.42 | 21.90 | 22.11 | 1,461,259 | +0.15(+0.70%) |
Aug 25, 2010 | 21.44 | 22.04 | 21.27 | 21.95 | 1,100,557 | +0.33(+1.51%) |
Aug 24, 2010 | 21.77 | 22.01 | 21.39 | 21.63 | 1,042,669 | -0.33(-1.51%) |
Aug 23, 2010 | 22.26 | 22.49 | 21.90 | 21.96 | 680,980 | -0.22(-1.01%) |
Aug 20, 2010 | 22.10 | 22.36 | 21.97 | 22.18 | 1,867,130 | -0.10(-0.46%) |
Aug 19, 2010 | 22.62 | 22.73 | 22.05 | 22.28 | 936,532 | -0.46(-2.02%) |
Aug 18, 2010 | 22.75 | 22.92 | 22.50 | 22.74 | 683,877 | -0.19(-0.81%) |
Aug 17, 2010 | 22.25 | 22.99 | 22.13 | 22.93 | 1,937,194 | +1.03(+4.69%) |
Aug 16, 2010 | 21.70 | 22.05 | 21.61 | 21.90 | 1,025,761 | +0.08(+0.34%) |
Aug 13, 2010 | 21.83 | 22.25 | 21.79 | 21.83 | 1,165,106 | -0.25(-1.14%) |
Aug 12, 2010 | 21.45 | 22.35 | 21.45 | 22.08 | 948,877 | +0.12(+0.56%) |
Aug 11, 2010 | 22.49 | 22.49 | 21.86 | 21.95 | 2,947 | -0.78(-3.42%) |
Aug 10, 2010 | 22.78 | 22.96 | 22.58 | 22.73 | 1,655,212 | -0.35(-1.53%) |
Aug 09, 2010 | 23.52 | 23.56 | 23.06 | 23.08 | 761,825 | -0.20(-0.87%) |
Aug 06, 2010 | 23.29 | 23.42 | 22.89 | 23.29 | 1,291,363 | -0.11(-0.49%) |
Aug 05, 2010 | 23.36 | 23.62 | 23.11 | 23.40 | 1,033,179 | -0.11(-0.45%) |
Aug 04, 2010 | 22.98 | 23.55 | 22.98 | 23.51 | 1,177,221 | +0.49(+2.11%) |
Aug 03, 2010 | 23.13 | 23.33 | 22.65 | 23.02 | 1,828,432 | -0.19(-0.82%) |
Aug 02, 2010 | 22.21 | 23.44 | 22.21 | 23.21 | 2,372,845 | +1.39(+6.35%) |
Jul 30, 2010 | 21.83 | 22.03 | 21.27 | 21.83 | 2,678,897 | -0.65(-2.90%) |
Jul 29, 2010 | 21.83 | 22.67 | 21.39 | 22.48 | 8,228,103 | +1.67(+8.01%) |
Jul 28, 2010 | 21.31 | 21.45 | 20.66 | 20.81 | 15,416 | -0.60(-2.82%) |
Jul 27, 2010 | 21.92 | 21.97 | 21.21 | 21.41 | 1,848,669 | -0.26(-1.22%) |
Jul 26, 2010 | 21.55 | 21.78 | 21.36 | 21.68 | 1,204,256 | +0.21(+0.99%) |
Jul 23, 2010 | 21.03 | 21.49 | 20.88 | 21.47 | 1,233,974 | +0.22(+1.04%) |
Jul 22, 2010 | 21.05 | 21.38 | 20.85 | 21.25 | 1,519,819 | +0.62(+2.99%) |
Jul 21, 2010 | 21.41 | 21.52 | 20.44 | 20.63 | 1,556,933 | -0.61(-2.87%) |
Jul 20, 2010 | 19.98 | 21.26 | 19.98 | 21.24 | 3,015,330 | +0.98(+4.86%) |
Jul 19, 2010 | 20.45 | 20.74 | 20.09 | 20.25 | 1,412,859 | -0.05(-0.26%) |
Jul 16, 2010 | 20.31 | 20.59 | 20.16 | 20.31 | 1,252,768 | -0.40(-1.92%) |
Jul 15, 2010 | 20.56 | 20.83 | 20.14 | 20.70 | 838,564 | +0.11(+0.56%) |
Jul 14, 2010 | 20.63 | 20.96 | 20.38 | 20.59 | 1,202,259 | -0.16(-0.77%) |
Jul 13, 2010 | 20.75 | 21.06 | 20.49 | 20.75 | 627 | +0.02(+0.09%) |
Jul 12, 2010 | 21.06 | 21.36 | 20.47 | 20.73 | 2,023,136 | -0.48(-2.27%) |
Jul 09, 2010 | 21.21 | 21.25 | 20.75 | 21.21 | 1,006,613 | +0.24(+1.14%) |
Jul 08, 2010 | 20.82 | 21.05 | 20.23 | 20.97 | 1,425,260 | +0.53(+2.59%) |
Jul 07, 2010 | 19.47 | 20.44 | 19.47 | 20.44 | 1,473,858 | +0.99(+5.08%) |
Jul 06, 2010 | 19.88 | 20.26 | 19.17 | 19.46 | 3,377 | -0.30(-1.50%) |
Jul 02, 2010 | 19.75 | 19.96 | 19.36 | 19.75 | 1,121,632 | +0.29(+1.47%) |