Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.46 | 23.08 | 22.34 | 22.46 | 85,910 | -0.46(-2.01%) |
Sep 29, 2010 | 23.12 | 23.20 | 22.89 | 22.92 | 68,301 | -0.23(-0.97%) |
Sep 28, 2010 | 23.06 | 23.16 | 22.71 | 23.14 | 68,837 | +0.18(+0.77%) |
Sep 27, 2010 | 22.83 | 23.05 | 22.70 | 22.97 | 9,536,426 | +0.26(+1.15%) |
Sep 24, 2010 | 23.41 | 23.47 | 22.52 | 22.71 | 14,663,101 | -0.52(-2.24%) |
Sep 23, 2010 | 23.23 | 23.41 | 23.04 | 23.23 | 5,343,999 | -0.27(-1.14%) |
Sep 22, 2010 | 23.19 | 23.60 | 23.16 | 23.49 | 7,345,949 | +0.38(+1.64%) |
Sep 21, 2010 | 23.40 | 23.44 | 22.95 | 23.11 | 11,338 | -0.07(-0.30%) |
Sep 20, 2010 | 22.94 | 23.22 | 22.80 | 23.18 | 5,174,050 | +0.40(+1.76%) |
Sep 17, 2010 | 22.78 | 23.54 | 22.78 | 22.78 | 12,752,317 | -0.11(-0.49%) |
Sep 15, 2010 | 22.64 | 22.92 | 22.59 | 22.90 | 5,981,048 | +0.27(+1.18%) |
Sep 14, 2010 | 22.95 | 23.00 | 22.62 | 22.63 | 102,134 | -0.37(-1.59%) |
Sep 13, 2010 | 23.11 | 23.33 | 22.99 | 22.99 | 7,523,562 | -0.03(-0.12%) |
Sep 10, 2010 | 22.75 | 23.04 | 22.67 | 23.02 | 8,679,373 | +0.61(+2.73%) |
Sep 09, 2010 | 22.65 | 22.65 | 22.31 | 22.41 | 8,066 | -0.07(-0.31%) |
Sep 08, 2010 | 22.09 | 22.66 | 22.09 | 22.48 | 136,863 | +0.39(+1.78%) |
Sep 07, 2010 | 22.40 | 22.52 | 22.07 | 22.09 | 13,040 | -0.43(-1.91%) |
Sep 03, 2010 | 22.39 | 22.52 | 22.22 | 22.52 | 5,936,058 | +0.32(+1.46%) |
Sep 02, 2010 | 22.05 | 22.28 | 21.98 | 22.19 | 49,989 | +0.13(+0.61%) |
Sep 01, 2010 | 21.99 | 22.48 | 21.93 | 22.06 | 8,372,728 | +0.34(+1.59%) |
Aug 31, 2010 | 21.68 | 21.74 | 21.34 | 21.71 | 135,638 | +0.18(+0.86%) |
Aug 30, 2010 | 21.45 | 21.74 | 21.22 | 21.53 | 5,608,658 | +0.05(+0.22%) |
Aug 27, 2010 | 21.47 | 21.56 | 21.01 | 21.48 | 8,517,098 | +0.17(+0.81%) |
Aug 26, 2010 | 21.31 | 21.41 | 21.06 | 21.31 | 67,301 | +0.12(+0.58%) |
Aug 25, 2010 | 20.93 | 21.20 | 20.86 | 21.19 | 9,534 | +0.16(+0.77%) |
Aug 24, 2010 | 21.07 | 21.18 | 20.94 | 21.02 | 95,291 | -0.32(-1.48%) |
Aug 23, 2010 | 21.65 | 21.81 | 21.33 | 21.34 | 5,589,931 | -0.13(-0.62%) |
Aug 20, 2010 | 21.23 | 21.62 | 21.20 | 21.47 | 8,084,603 | +0.20(+0.96%) |
Aug 19, 2010 | 21.65 | 21.71 | 21.26 | 21.27 | 101,967 | -0.34(-1.56%) |
Aug 18, 2010 | 21.81 | 21.88 | 21.52 | 21.61 | 95,432 | -0.05(-0.23%) |
Aug 17, 2010 | 21.40 | 21.78 | 21.16 | 21.66 | 141,837 | +0.63(+2.98%) |
Aug 16, 2010 | 20.93 | 21.17 | 20.79 | 21.03 | 7,233,186 | -0.01(-0.03%) |
Aug 13, 2010 | 21.04 | 21.55 | 21.00 | 21.04 | 8,601,593 | -0.39(-1.80%) |
Aug 12, 2010 | 20.76 | 21.44 | 20.72 | 21.42 | 9,054,039 | +0.53(+2.55%) |
Aug 11, 2010 | 21.02 | 21.21 | 20.86 | 20.89 | 3,246 | -0.56(-2.61%) |
Aug 10, 2010 | 21.19 | 21.56 | 21.17 | 21.45 | 20,363 | +0.01(+0.03%) |
Aug 09, 2010 | 21.07 | 21.45 | 20.88 | 21.44 | 9,413,278 | +0.32(+1.49%) |
Aug 06, 2010 | 21.13 | 21.69 | 20.98 | 21.13 | 18,332,028 | -0.05(-0.23%) |
Aug 05, 2010 | 20.14 | 21.28 | 20.14 | 21.18 | 24,462,158 | +1.15(+5.73%) |
Aug 04, 2010 | 19.96 | 20.13 | 19.79 | 20.03 | 50,425 | +0.08(+0.42%) |
Aug 03, 2010 | 20.02 | 20.42 | 19.89 | 19.95 | 119,724 | +0.12(+0.60%) |
Aug 02, 2010 | 19.35 | 19.88 | 19.31 | 19.83 | 10,657,981 | +0.67(+3.51%) |
Jul 30, 2010 | 19.16 | 19.28 | 18.55 | 19.16 | 9,454,581 | +0.25(+1.33%) |
Jul 29, 2010 | 19.10 | 19.22 | 18.79 | 18.90 | 203,756 | -0.59(-3.02%) |
Jul 28, 2010 | 19.49 | 19.60 | 19.32 | 19.49 | 732 | +0.00(+0.00%) |
Jul 27, 2010 | 19.49 | 19.75 | 19.45 | 19.49 | 97,839 | +0.03(+0.14%) |
Jul 26, 2010 | 19.32 | 19.59 | 19.32 | 19.46 | 5,489,316 | +0.12(+0.62%) |
Jul 23, 2010 | 19.23 | 19.40 | 19.13 | 19.34 | 7,409,954 | +0.13(+0.66%) |
Jul 22, 2010 | 19.05 | 19.40 | 19.05 | 19.22 | 63,332 | +0.25(+1.33%) |
Jul 21, 2010 | 19.21 | 19.21 | 18.86 | 18.97 | 6,211,504 | -0.20(-1.06%) |
Jul 20, 2010 | 19.17 | 19.20 | 18.60 | 19.17 | 5,204,648 | +0.42(+2.24%) |
Jul 19, 2010 | 18.87 | 18.87 | 18.62 | 18.75 | 5,366,387 | +0.03(+0.15%) |
Jul 16, 2010 | 18.72 | 19.25 | 18.71 | 18.72 | 10,028,168 | -0.09(-0.48%) |
Jul 15, 2010 | 18.65 | 18.90 | 18.58 | 18.81 | 5,165,477 | -0.02(-0.11%) |
Jul 14, 2010 | 18.79 | 18.99 | 18.68 | 18.83 | 47,342 | -0.06(-0.30%) |
Jul 13, 2010 | 18.81 | 19.08 | 18.76 | 18.89 | 44,455 | +0.21(+1.12%) |
Jul 12, 2010 | 18.63 | 18.71 | 18.55 | 18.68 | 3,899,838 | -0.03(-0.15%) |
Jul 09, 2010 | 18.71 | 18.77 | 18.35 | 18.71 | 6,810,158 | +0.01(+0.04%) |
Jul 08, 2010 | 18.64 | 18.74 | 18.54 | 18.70 | 192,162 | +0.26(+1.40%) |
Jul 07, 2010 | 18.16 | 18.47 | 18.04 | 18.44 | 7,988,698 | +0.39(+2.17%) |
Jul 06, 2010 | 18.01 | 18.25 | 17.91 | 18.05 | 10,142 | +0.20(+1.10%) |
Jul 02, 2010 | 17.85 | 18.16 | 17.52 | 17.85 | 8,869,553 | -0.11(-0.62%) |