Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.62 | 24.15 | 23.37 | 23.62 | 894,626 | +0.00(+0.01%) |
Sep 29, 2010 | 23.60 | 23.74 | 23.40 | 23.62 | 846,765 | -0.17(-0.71%) |
Sep 28, 2010 | 23.81 | 23.84 | 23.27 | 23.79 | 14,222 | +0.11(+0.46%) |
Sep 27, 2010 | 23.79 | 23.87 | 23.49 | 23.68 | 779,220 | +0.01(+0.04%) |
Sep 24, 2010 | 23.14 | 23.67 | 23.09 | 23.67 | 981,299 | +0.90(+3.95%) |
Sep 23, 2010 | 22.77 | 23.34 | 22.74 | 22.77 | 160 | -0.55(-2.36%) |
Sep 22, 2010 | 23.80 | 24.03 | 23.21 | 23.32 | 973,370 | -0.62(-2.59%) |
Sep 21, 2010 | 24.15 | 24.21 | 23.77 | 23.94 | 746,051 | -0.11(-0.46%) |
Sep 20, 2010 | 23.62 | 24.11 | 23.60 | 24.05 | 904,288 | +0.50(+2.12%) |
Sep 17, 2010 | 23.55 | 23.79 | 23.43 | 23.55 | 1,701,931 | -0.19(-0.80%) |
Sep 15, 2010 | 23.44 | 23.78 | 23.20 | 23.74 | 649,047 | +0.17(+0.72%) |
Sep 14, 2010 | 23.81 | 23.97 | 23.37 | 23.57 | 903,398 | -0.41(-1.71%) |
Sep 13, 2010 | 23.54 | 23.99 | 23.49 | 23.98 | 1,145,215 | +0.84(+3.63%) |
Sep 10, 2010 | 23.35 | 23.42 | 23.05 | 23.14 | 880,864 | -0.12(-0.52%) |
Sep 09, 2010 | 23.30 | 23.48 | 23.11 | 23.26 | 1,872 | +0.26(+1.13%) |
Sep 08, 2010 | 22.80 | 23.07 | 22.78 | 23.00 | 953 | +0.31(+1.37%) |
Sep 07, 2010 | 22.85 | 22.97 | 22.68 | 22.69 | 4,822 | -0.41(-1.77%) |
Sep 03, 2010 | 22.96 | 23.11 | 22.54 | 23.10 | 1,341,656 | +0.41(+1.81%) |
Sep 02, 2010 | 22.22 | 22.74 | 22.19 | 22.69 | 3,995 | +0.45(+2.02%) |
Sep 01, 2010 | 21.70 | 22.25 | 21.61 | 22.24 | 1,791,241 | +0.90(+4.22%) |
Aug 31, 2010 | 21.32 | 21.41 | 20.64 | 21.34 | 18,465 | +0.37(+1.76%) |
Aug 30, 2010 | 21.17 | 21.24 | 20.96 | 20.97 | 1,135,628 | -0.25(-1.18%) |
Aug 27, 2010 | 20.45 | 21.26 | 20.32 | 21.22 | 2,162,579 | +0.86(+4.22%) |
Aug 26, 2010 | 20.36 | 20.50 | 20.11 | 20.36 | 3,024 | +0.16(+0.79%) |
Aug 25, 2010 | 19.93 | 20.26 | 19.80 | 20.20 | 3,748 | +0.11(+0.55%) |
Aug 24, 2010 | 20.05 | 20.25 | 19.77 | 20.09 | 260 | -0.20(-0.99%) |
Aug 23, 2010 | 20.45 | 20.58 | 20.28 | 20.29 | 862,887 | -0.08(-0.39%) |
Aug 20, 2010 | 20.37 | 20.55 | 20.10 | 20.37 | 1,018,824 | -0.18(-0.88%) |
Aug 19, 2010 | 21.00 | 21.03 | 20.35 | 20.55 | 7,568 | -0.55(-2.61%) |
Aug 18, 2010 | 20.97 | 21.23 | 20.80 | 21.10 | 4,169 | +0.17(+0.81%) |
Aug 17, 2010 | 20.93 | 21.13 | 20.87 | 20.93 | 7,172 | +0.25(+1.21%) |
Aug 16, 2010 | 20.75 | 20.89 | 20.59 | 20.68 | 648,128 | -0.15(-0.72%) |
Aug 13, 2010 | 20.83 | 21.12 | 20.83 | 20.83 | 641,939 | -0.20(-0.95%) |
Aug 12, 2010 | 20.95 | 21.15 | 20.95 | 21.03 | 1,018,798 | -0.20(-0.94%) |
Aug 11, 2010 | 21.56 | 21.60 | 21.18 | 21.23 | 208 | -0.70(-3.19%) |
Aug 10, 2010 | 21.89 | 22.09 | 21.72 | 21.93 | 1,119,328 | -0.14(-0.63%) |
Aug 09, 2010 | 21.76 | 22.21 | 21.76 | 22.07 | 1,036,554 | +0.46(+2.13%) |
Aug 06, 2010 | 21.61 | 22.58 | 21.48 | 21.61 | 2,346,399 | -0.98(-4.34%) |
Aug 05, 2010 | 22.47 | 22.73 | 22.44 | 22.59 | 691,276 | -0.04(-0.18%) |
Aug 04, 2010 | 22.91 | 22.97 | 22.58 | 22.63 | 1,311 | -0.16(-0.70%) |
Aug 03, 2010 | 22.91 | 22.96 | 22.53 | 22.79 | 5,081 | -0.12(-0.52%) |
Aug 02, 2010 | 22.43 | 22.93 | 22.36 | 22.91 | 1,089,452 | +0.82(+3.71%) |
Jul 30, 2010 | 22.09 | 22.22 | 21.59 | 22.09 | 956,652 | +0.07(+0.32%) |
Jul 29, 2010 | 22.19 | 22.33 | 21.58 | 22.02 | 2,934 | +0.06(+0.27%) |
Jul 28, 2010 | 21.96 | 22.18 | 21.87 | 21.96 | 2,770 | -0.12(-0.54%) |
Jul 27, 2010 | 22.08 | 22.35 | 21.84 | 22.08 | 2,083 | +0.09(+0.41%) |
Jul 26, 2010 | 21.45 | 21.99 | 21.45 | 21.99 | 832,976 | +0.47(+2.18%) |
Jul 23, 2010 | 21.30 | 21.52 | 20.95 | 21.52 | 1,121,291 | +0.20(+0.94%) |
Jul 22, 2010 | 20.38 | 21.43 | 20.37 | 21.32 | 4,277 | +1.38(+6.92%) |
Jul 21, 2010 | 20.69 | 20.70 | 19.87 | 19.94 | 927,411 | -0.49(-2.40%) |
Jul 20, 2010 | 20.43 | 20.45 | 19.48 | 20.43 | 909,367 | +0.53(+2.66%) |
Jul 19, 2010 | 19.91 | 20.04 | 19.60 | 19.90 | 634,894 | +0.07(+0.35%) |
Jul 16, 2010 | 19.83 | 20.66 | 19.79 | 19.83 | 1,171,013 | -0.74(-3.60%) |
Jul 15, 2010 | 20.95 | 20.95 | 20.36 | 20.57 | 688,072 | -0.32(-1.53%) |
Jul 14, 2010 | 20.97 | 21.03 | 20.61 | 20.89 | 1,937 | -0.14(-0.67%) |
Jul 13, 2010 | 20.75 | 21.09 | 20.62 | 21.03 | 1,015,715 | +0.60(+2.94%) |
Jul 12, 2010 | 20.30 | 20.55 | 20.12 | 20.43 | 641,783 | +0.02(+0.10%) |
Jul 09, 2010 | 20.41 | 20.43 | 20.08 | 20.41 | 957,617 | +0.23(+1.14%) |
Jul 08, 2010 | 19.90 | 20.19 | 19.73 | 20.18 | 10,343 | +0.57(+2.91%) |
Jul 07, 2010 | 19.17 | 19.66 | 19.02 | 19.61 | 1,525,190 | +0.56(+2.94%) |
Jul 06, 2010 | 19.05 | 19.50 | 18.83 | 19.05 | 868 | +0.16(+0.85%) |
Jul 02, 2010 | 18.89 | 19.62 | 18.86 | 18.89 | 1,426,692 | -0.52(-2.68%) |