Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.36 | 23.39 | 22.44 | 23.36 | 2,025,990 | +0.76(+3.36%) |
Sep 29, 2010 | 23.15 | 23.26 | 22.55 | 22.61 | 1,649,019 | -0.57(-2.46%) |
Sep 28, 2010 | 22.51 | 23.23 | 22.28 | 23.17 | 1,486,390 | +0.55(+2.44%) |
Sep 27, 2010 | 22.82 | 22.95 | 22.38 | 22.62 | 1,215,641 | -0.27(-1.19%) |
Sep 24, 2010 | 22.62 | 22.96 | 22.49 | 22.89 | 989,091 | +0.67(+3.02%) |
Sep 23, 2010 | 22.89 | 22.93 | 22.18 | 22.22 | 1,423,670 | -1.00(-4.32%) |
Sep 22, 2010 | 23.65 | 24.01 | 22.92 | 23.23 | 1,268,430 | -0.59(-2.46%) |
Sep 21, 2010 | 24.49 | 24.52 | 23.73 | 23.81 | 1,181,305 | -0.59(-2.44%) |
Sep 20, 2010 | 23.83 | 24.48 | 23.53 | 24.41 | 1,394,083 | +0.62(+2.61%) |
Sep 17, 2010 | 23.79 | 24.02 | 22.97 | 23.79 | 2,613,913 | +0.55(+2.38%) |
Sep 15, 2010 | 22.87 | 23.40 | 22.54 | 23.23 | 1,059,934 | +0.34(+1.48%) |
Sep 14, 2010 | 23.01 | 23.35 | 22.75 | 22.89 | 19,504 | -0.19(-0.81%) |
Sep 13, 2010 | 22.84 | 23.22 | 22.69 | 23.08 | 1,151,397 | +0.54(+2.41%) |
Sep 10, 2010 | 22.47 | 22.72 | 22.26 | 22.54 | 750,002 | +0.08(+0.34%) |
Sep 09, 2010 | 22.80 | 22.93 | 22.30 | 22.46 | 867,672 | -0.06(-0.26%) |
Sep 08, 2010 | 22.07 | 22.71 | 21.98 | 22.52 | 1,667,212 | +0.46(+2.08%) |
Sep 07, 2010 | 22.48 | 22.57 | 21.87 | 22.06 | 1,455,160 | -0.66(-2.92%) |
Sep 03, 2010 | 22.11 | 22.94 | 21.89 | 22.72 | 1,557,704 | +1.00(+4.61%) |
Sep 02, 2010 | 21.89 | 22.05 | 21.48 | 21.72 | 640 | -0.03(-0.12%) |
Sep 01, 2010 | 21.23 | 22.08 | 21.22 | 21.75 | 1,750,522 | +0.60(+2.85%) |
Aug 31, 2010 | 21.17 | 21.74 | 21.02 | 21.14 | 25,396 | -0.19(-0.88%) |
Aug 30, 2010 | 22.44 | 22.64 | 21.28 | 21.33 | 1,341,741 | -1.16(-5.17%) |
Aug 27, 2010 | 21.75 | 22.55 | 21.43 | 22.49 | 1,162,360 | +0.25(+1.11%) |
Aug 26, 2010 | 22.25 | 22.70 | 21.74 | 22.25 | 2,580,780 | +0.22(+1.00%) |
Aug 25, 2010 | 21.25 | 22.16 | 20.92 | 22.03 | 2,048,748 | +0.54(+2.49%) |
Aug 24, 2010 | 22.20 | 22.20 | 21.45 | 21.49 | 140 | -1.03(-4.56%) |
Aug 23, 2010 | 22.72 | 23.08 | 22.45 | 22.52 | 1,379,827 | -0.07(-0.30%) |
Aug 20, 2010 | 22.67 | 22.68 | 22.30 | 22.59 | 1,148,398 | -0.18(-0.78%) |
Aug 19, 2010 | 23.31 | 23.50 | 22.53 | 22.77 | 140 | -0.69(-2.93%) |
Aug 18, 2010 | 23.51 | 23.64 | 23.01 | 23.45 | 1,291,739 | -0.05(-0.22%) |
Aug 17, 2010 | 23.59 | 24.04 | 23.39 | 23.51 | 1,146,111 | +0.22(+0.95%) |
Aug 16, 2010 | 22.72 | 23.58 | 22.53 | 23.28 | 1,270,360 | +0.37(+1.63%) |
Aug 13, 2010 | 22.91 | 23.59 | 22.88 | 22.91 | 951,859 | -0.58(-2.46%) |
Aug 12, 2010 | 23.39 | 23.74 | 23.18 | 23.49 | 1,332,173 | -0.45(-1.88%) |
Aug 11, 2010 | 24.88 | 24.88 | 23.76 | 23.94 | 1,599,144 | -1.47(-5.78%) |
Aug 10, 2010 | 26.01 | 26.18 | 25.20 | 25.41 | 1,287,639 | -1.04(-3.95%) |
Aug 09, 2010 | 26.02 | 26.56 | 25.86 | 26.45 | 1,403,583 | +0.56(+2.17%) |
Aug 06, 2010 | 25.89 | 26.73 | 25.65 | 25.89 | 1,750,225 | -0.68(-2.56%) |
Aug 05, 2010 | 27.05 | 27.39 | 26.53 | 26.57 | 1,194,075 | -0.71(-2.58%) |
Aug 04, 2010 | 27.23 | 27.58 | 26.90 | 27.28 | 706 | +0.13(+0.47%) |
Aug 03, 2010 | 28.57 | 28.57 | 26.33 | 27.15 | 3,768,067 | -1.59(-5.53%) |
Aug 02, 2010 | 30.45 | 30.70 | 28.30 | 28.74 | 3,516,169 | -0.47(-1.60%) |
Jul 30, 2010 | 28.88 | 29.42 | 28.42 | 29.21 | 1,729,394 | +0.05(+0.17%) |
Jul 29, 2010 | 28.87 | 29.27 | 28.13 | 29.15 | 1,331,719 | +0.48(+1.69%) |
Jul 28, 2010 | 28.98 | 29.26 | 28.53 | 28.67 | 996,099 | -0.43(-1.49%) |
Jul 27, 2010 | 28.55 | 29.68 | 28.48 | 29.10 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.37 | 28.33 | 26.99 | 28.26 | 1,561,057 | +1.10(+4.03%) |
Jul 23, 2010 | 26.78 | 27.23 | 26.64 | 27.17 | 1,603,646 | +0.38(+1.43%) |
Jul 22, 2010 | 26.21 | 26.85 | 26.21 | 26.78 | 1,919,503 | +0.74(+2.84%) |
Jul 21, 2010 | 27.44 | 27.65 | 25.97 | 26.05 | 1,560,221 | -1.27(-4.63%) |
Jul 20, 2010 | 26.19 | 27.42 | 26.10 | 27.31 | 1,135,885 | +0.79(+2.98%) |
Jul 19, 2010 | 26.56 | 26.73 | 26.14 | 26.52 | 817,667 | +0.17(+0.64%) |
Jul 16, 2010 | 26.35 | 27.63 | 26.32 | 26.35 | 937,023 | -1.13(-4.11%) |
Jul 15, 2010 | 28.41 | 28.41 | 27.03 | 27.48 | 1,180,835 | -0.85(-3.00%) |
Jul 14, 2010 | 28.21 | 28.76 | 28.03 | 28.33 | 542,177 | +0.09(+0.30%) |
Jul 13, 2010 | 27.52 | 28.50 | 27.41 | 28.25 | 849,778 | +1.01(+3.71%) |
Jul 12, 2010 | 27.69 | 27.82 | 27.14 | 27.23 | 744,789 | -0.25(-0.90%) |
Jul 09, 2010 | 27.48 | 27.52 | 26.83 | 27.48 | 578,027 | +0.63(+2.34%) |
Jul 08, 2010 | 26.97 | 27.28 | 26.33 | 26.85 | 952,975 | -0.06(-0.22%) |
Jul 07, 2010 | 25.91 | 26.98 | 25.82 | 26.91 | 1,347,228 | +1.10(+4.28%) |
Jul 06, 2010 | 26.40 | 26.74 | 25.37 | 25.81 | 2,981 | +0.32(+1.27%) |
Jul 02, 2010 | 25.48 | 26.13 | 25.40 | 25.48 | 881,479 | -0.37(-1.45%) |