Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.38 | 23.00 | 22.34 | 22.51 | 1,046,327 | +0.18(+0.81%) |
Sep 29, 2010 | 22.30 | 22.50 | 22.12 | 22.33 | 387,940 | +0.03(+0.13%) |
Sep 28, 2010 | 22.10 | 22.42 | 21.81 | 22.30 | 654,663 | +0.35(+1.59%) |
Sep 27, 2010 | 21.98 | 22.11 | 21.73 | 21.95 | 666,264 | +0.37(+1.71%) |
Sep 24, 2010 | 21.38 | 21.78 | 21.32 | 21.58 | 793,367 | +0.25(+1.17%) |
Sep 23, 2010 | 20.65 | 21.65 | 20.22 | 21.33 | 1,033,610 | +0.57(+2.75%) |
Sep 22, 2010 | 20.80 | 21.45 | 20.70 | 20.76 | 1,423,794 | -0.01(-0.05%) |
Sep 21, 2010 | 20.75 | 21.92 | 20.43 | 20.77 | 971,887 | +0.14(+0.68%) |
Sep 20, 2010 | 20.14 | 20.98 | 19.79 | 20.63 | 1,249,734 | +0.59(+2.94%) |
Sep 17, 2010 | 19.40 | 20.32 | 19.30 | 20.04 | 1,540,743 | +0.93(+4.87%) |
Sep 15, 2010 | 19.80 | 20.11 | 18.91 | 19.11 | 1,106,348 | -0.79(-3.97%) |
Sep 14, 2010 | 18.83 | 20.18 | 18.61 | 19.90 | 1,211,467 | +0.95(+5.01%) |
Sep 13, 2010 | 18.77 | 19.07 | 18.76 | 18.95 | 1,164,081 | +0.30(+1.61%) |
Sep 10, 2010 | 19.54 | 19.65 | 18.41 | 18.65 | 2,553,699 | -1.02(-5.19%) |
Sep 09, 2010 | 20.13 | 20.30 | 19.49 | 19.67 | 1,549,962 | -0.41(-2.04%) |
Sep 08, 2010 | 20.56 | 20.69 | 19.79 | 20.08 | 1,060,346 | -0.50(-2.43%) |
Sep 07, 2010 | 20.79 | 20.99 | 20.46 | 20.58 | 439,217 | -0.40(-1.91%) |
Sep 03, 2010 | 21.17 | 21.20 | 20.73 | 20.98 | 524,001 | -0.07(-0.33%) |
Sep 02, 2010 | 21.21 | 21.24 | 20.83 | 21.05 | 304,687 | +0.05(+0.24%) |
Sep 01, 2010 | 20.30 | 21.36 | 20.16 | 21.00 | 1,109,429 | +0.85(+4.22%) |
Aug 31, 2010 | 19.80 | 20.25 | 19.70 | 20.15 | 633,835 | +0.15(+0.75%) |
Aug 30, 2010 | 20.21 | 20.36 | 19.93 | 20.00 | 590,370 | -0.31(-1.53%) |
Aug 27, 2010 | 20.62 | 20.65 | 20.01 | 20.31 | 1,051,759 | -0.29(-1.41%) |
Aug 26, 2010 | 20.52 | 21.02 | 20.26 | 20.60 | 776,809 | +0.31(+1.53%) |
Aug 25, 2010 | 20.25 | 20.42 | 19.71 | 20.29 | 1,122,072 | +0.05(+0.25%) |
Aug 24, 2010 | 20.00 | 20.48 | 19.95 | 20.24 | 1,092,508 | -0.16(-0.78%) |
Aug 23, 2010 | 20.44 | 20.57 | 20.22 | 20.40 | 577,119 | -0.03(-0.15%) |
Aug 20, 2010 | 20.29 | 20.55 | 20.29 | 20.43 | 415,750 | -0.08(-0.39%) |
Aug 19, 2010 | 20.67 | 20.85 | 20.38 | 20.51 | 589,078 | -0.24(-1.16%) |
Aug 18, 2010 | 20.32 | 20.82 | 20.09 | 20.75 | 833,838 | +0.38(+1.87%) |
Aug 17, 2010 | 20.39 | 20.71 | 20.29 | 20.37 | 774,803 | +0.10(+0.49%) |
Aug 16, 2010 | 19.99 | 20.30 | 19.71 | 20.27 | 1,485,786 | +0.28(+1.40%) |
Aug 13, 2010 | 20.38 | 20.55 | 19.95 | 19.99 | 3,957,734 | -0.42(-2.06%) |
Aug 12, 2010 | 20.45 | 20.89 | 20.20 | 20.41 | 1,818,423 | +0.18(+0.89%) |
Aug 11, 2010 | 20.54 | 20.75 | 19.28 | 20.23 | 2,329,980 | -2.07(-9.28%) |
Aug 10, 2010 | 22.58 | 22.82 | 22.20 | 22.30 | 372,157 | -0.60(-2.62%) |
Aug 09, 2010 | 22.68 | 22.93 | 22.48 | 22.90 | 226,668 | +0.31(+1.37%) |
Aug 06, 2010 | 22.56 | 22.73 | 22.39 | 22.59 | 271,585 | -0.15(-0.66%) |
Aug 05, 2010 | 22.11 | 22.75 | 22.11 | 22.74 | 463,831 | +0.40(+1.79%) |
Aug 04, 2010 | 21.69 | 22.45 | 21.25 | 22.34 | 616,797 | +0.74(+3.43%) |
Aug 03, 2010 | 21.72 | 21.90 | 21.37 | 21.60 | 417,552 | -0.23(-1.05%) |
Aug 02, 2010 | 21.98 | 22.80 | 21.60 | 21.83 | 1,010,429 | +0.07(+0.32%) |
Jul 30, 2010 | 21.58 | 21.91 | 21.09 | 21.76 | 277,429 | -0.01(-0.05%) |
Jul 29, 2010 | 21.91 | 21.99 | 21.36 | 21.77 | 510,286 | -0.03(-0.14%) |
Jul 28, 2010 | 22.38 | 22.55 | 21.77 | 21.80 | 354,974 | -0.62(-2.77%) |
Jul 27, 2010 | 22.85 | 23.06 | 22.23 | 22.42 | 971,976 | -0.38(-1.67%) |
Jul 26, 2010 | 22.89 | 22.95 | 21.91 | 22.80 | 689,143 | -0.08(-0.35%) |
Jul 23, 2010 | 22.90 | 23.13 | 22.50 | 22.88 | 631,694 | +0.03(+0.13%) |
Jul 22, 2010 | 22.03 | 22.93 | 21.89 | 22.85 | 839,649 | +1.08(+4.96%) |
Jul 21, 2010 | 22.17 | 22.36 | 21.72 | 21.77 | 503,529 | -0.23(-1.05%) |
Jul 20, 2010 | 22.03 | 22.09 | 21.60 | 22.00 | 712,165 | -0.27(-1.21%) |
Jul 19, 2010 | 22.05 | 22.37 | 21.78 | 22.27 | 526,103 | +0.28(+1.27%) |
Jul 16, 2010 | 22.69 | 22.95 | 21.98 | 21.99 | 659,862 | -0.92(-4.02%) |
Jul 15, 2010 | 22.25 | 23.00 | 21.91 | 22.91 | 835,484 | +0.62(+2.78%) |
Jul 14, 2010 | 22.50 | 22.86 | 22.22 | 22.29 | 538,362 | -0.19(-0.85%) |
Jul 13, 2010 | 22.31 | 22.50 | 22.14 | 22.48 | 658,831 | +0.38(+1.72%) |
Jul 12, 2010 | 21.85 | 22.38 | 21.45 | 22.10 | 499,420 | +0.09(+0.41%) |
Jul 09, 2010 | 21.74 | 22.01 | 21.50 | 22.01 | 325,413 | +0.22(+1.01%) |
Jul 08, 2010 | 21.76 | 22.00 | 21.35 | 21.79 | 291,348 | +0.12(+0.55%) |
Jul 07, 2010 | 20.75 | 21.69 | 20.50 | 21.67 | 949,287 | +0.80(+3.83%) |
Jul 06, 2010 | 21.81 | 22.21 | 20.75 | 20.87 | 1,058,750 | -0.70(-3.25%) |
Jul 02, 2010 | 21.48 | 21.69 | 21.27 | 21.57 | 553,376 | +0.16(+0.75%) |