Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.72 | 24.90 | 24.53 | 24.77 | 1,546,953 | +0.13(+0.53%) |
Sep 29, 2010 | 24.71 | 24.95 | 24.60 | 24.64 | 1,578,171 | -0.22(-0.88%) |
Sep 28, 2010 | 24.79 | 24.95 | 24.61 | 24.86 | 1,087,519 | +0.21(+0.85%) |
Sep 27, 2010 | 24.71 | 24.81 | 24.58 | 24.65 | 662,752 | -0.16(-0.64%) |
Sep 24, 2010 | 24.55 | 24.83 | 24.49 | 24.81 | 836,647 | +0.49(+2.01%) |
Sep 23, 2010 | 24.31 | 24.68 | 24.28 | 24.32 | 653,949 | -0.20(-0.82%) |
Sep 22, 2010 | 24.47 | 24.57 | 24.36 | 24.52 | 754,739 | -0.07(-0.28%) |
Sep 21, 2010 | 24.41 | 24.74 | 24.41 | 24.59 | 713,146 | -0.19(-0.77%) |
Sep 20, 2010 | 24.39 | 24.78 | 24.27 | 24.78 | 1,143,846 | +0.39(+1.60%) |
Sep 17, 2010 | 24.33 | 24.51 | 24.24 | 24.39 | 1,015,944 | +0.11(+0.45%) |
Sep 15, 2010 | 24.07 | 24.35 | 24.02 | 24.28 | 764,659 | +0.11(+0.46%) |
Sep 14, 2010 | 24.09 | 24.31 | 24.01 | 24.17 | 850,557 | +0.00(+0.00%) |
Sep 13, 2010 | 23.70 | 24.28 | 23.70 | 24.17 | 1,169,623 | +0.59(+2.50%) |
Sep 10, 2010 | 23.69 | 23.85 | 23.53 | 23.58 | 968,845 | -0.18(-0.76%) |
Sep 09, 2010 | 23.86 | 23.87 | 23.63 | 23.76 | 891,281 | +0.02(+0.08%) |
Sep 08, 2010 | 23.42 | 23.79 | 23.42 | 23.74 | 903,715 | +0.25(+1.06%) |
Sep 07, 2010 | 23.53 | 23.70 | 23.45 | 23.49 | 1,031,734 | -0.20(-0.84%) |
Sep 03, 2010 | 23.50 | 23.70 | 23.33 | 23.69 | 1,077,763 | +0.33(+1.41%) |
Sep 02, 2010 | 23.04 | 23.36 | 22.95 | 23.36 | 1,213,877 | +0.28(+1.21%) |
Sep 01, 2010 | 23.00 | 23.25 | 22.98 | 23.08 | 1,773,095 | +0.22(+0.96%) |
Aug 31, 2010 | 22.80 | 22.96 | 22.64 | 22.86 | 1,620,172 | -0.07(-0.31%) |
Aug 30, 2010 | 22.93 | 23.15 | 22.86 | 22.93 | 867,543 | -0.14(-0.61%) |
Aug 27, 2010 | 22.95 | 23.11 | 22.63 | 23.07 | 1,107,016 | +0.27(+1.18%) |
Aug 26, 2010 | 22.94 | 22.96 | 22.76 | 22.80 | 1,169,472 | -0.10(-0.44%) |
Aug 25, 2010 | 22.71 | 22.96 | 22.66 | 22.90 | 1,634,405 | +0.00(+0.00%) |
Aug 24, 2010 | 22.90 | 23.01 | 22.64 | 22.90 | 1,566,726 | -0.22(-0.95%) |
Aug 23, 2010 | 23.07 | 23.21 | 22.95 | 23.12 | 1,554,350 | +0.01(+0.04%) |
Aug 20, 2010 | 22.91 | 23.11 | 22.74 | 23.11 | 1,469,711 | +0.05(+0.22%) |
Aug 19, 2010 | 22.27 | 23.15 | 22.25 | 23.06 | 1,900,440 | +0.78(+3.50%) |
Aug 18, 2010 | 22.11 | 22.50 | 21.81 | 22.28 | 976,874 | +0.19(+0.86%) |
Aug 17, 2010 | 21.89 | 22.40 | 21.83 | 22.09 | 864,732 | +0.32(+1.47%) |
Aug 16, 2010 | 21.54 | 21.89 | 21.35 | 21.77 | 739,050 | +0.14(+0.65%) |
Aug 13, 2010 | 21.56 | 21.88 | 21.53 | 21.63 | 936,206 | +0.03(+0.14%) |
Aug 12, 2010 | 21.68 | 21.75 | 21.42 | 21.60 | 2,226,334 | -0.40(-1.82%) |
Aug 11, 2010 | 22.40 | 22.40 | 21.90 | 22.00 | 1,185,569 | -0.74(-3.25%) |
Aug 10, 2010 | 22.80 | 22.98 | 22.57 | 22.74 | 1,747,255 | -0.27(-1.17%) |
Aug 09, 2010 | 22.89 | 23.01 | 22.78 | 23.01 | 812,000 | +0.17(+0.74%) |
Aug 06, 2010 | 22.54 | 22.84 | 22.35 | 22.84 | 926,742 | +0.07(+0.31%) |
Aug 05, 2010 | 22.62 | 22.88 | 22.52 | 22.77 | 1,402,240 | +0.08(+0.35%) |
Aug 04, 2010 | 22.32 | 22.73 | 22.27 | 22.69 | 1,162,508 | +0.38(+1.70%) |
Aug 03, 2010 | 22.26 | 22.38 | 22.22 | 22.31 | 1,083,142 | -0.08(-0.36%) |
Aug 02, 2010 | 22.06 | 22.43 | 21.97 | 22.39 | 1,376,908 | +0.55(+2.52%) |
Jul 30, 2010 | 21.60 | 21.94 | 21.45 | 21.84 | 1,404,317 | +0.02(+0.09%) |
Jul 29, 2010 | 21.84 | 22.01 | 21.59 | 21.82 | 1,835,404 | +0.08(+0.37%) |
Jul 28, 2010 | 22.04 | 22.22 | 21.65 | 21.74 | 792,297 | -0.40(-1.81%) |
Jul 27, 2010 | 22.19 | 22.35 | 22.09 | 22.14 | 753,085 | -0.05(-0.23%) |
Jul 26, 2010 | 21.92 | 22.20 | 21.85 | 22.19 | 1,016,177 | +0.23(+1.05%) |
Jul 23, 2010 | 21.75 | 22.00 | 21.70 | 21.96 | 931,654 | +0.09(+0.41%) |
Jul 22, 2010 | 21.36 | 21.90 | 21.33 | 21.87 | 967,546 | +0.70(+3.31%) |
Jul 21, 2010 | 21.70 | 21.70 | 21.15 | 21.17 | 879,333 | -0.37(-1.72%) |
Jul 20, 2010 | 21.07 | 21.57 | 20.80 | 21.54 | 902,717 | +0.19(+0.89%) |
Jul 19, 2010 | 21.15 | 21.40 | 21.15 | 21.35 | 947,749 | +0.20(+0.95%) |
Jul 16, 2010 | 21.64 | 21.73 | 21.13 | 21.15 | 1,053,578 | -0.61(-2.80%) |
Jul 15, 2010 | 21.79 | 21.89 | 21.60 | 21.76 | 1,333,356 | -0.07(-0.32%) |
Jul 14, 2010 | 21.79 | 21.98 | 21.73 | 21.83 | 1,113,739 | -0.15(-0.68%) |
Jul 13, 2010 | 21.68 | 22.00 | 21.63 | 21.98 | 1,118,961 | +0.42(+1.95%) |
Jul 12, 2010 | 21.46 | 21.61 | 21.25 | 21.56 | 983,544 | +0.11(+0.51%) |
Jul 09, 2010 | 21.33 | 21.48 | 21.22 | 21.45 | 1,101,502 | +0.04(+0.19%) |
Jul 08, 2010 | 21.63 | 21.71 | 21.25 | 21.41 | 1,446,025 | -0.07(-0.33%) |
Jul 07, 2010 | 21.58 | 21.60 | 20.97 | 21.48 | 2,641,117 | +1.02(+4.99%) |
Jul 06, 2010 | 20.66 | 20.87 | 20.27 | 20.46 | 1,665,365 | -0.05(-0.24%) |
Jul 02, 2010 | 20.75 | 20.79 | 20.37 | 20.51 | 959,377 | -0.13(-0.63%) |