Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.91 | 22.38 | 21.79 | 21.91 | 25,372 | +0.02(+0.11%) |
Sep 29, 2010 | 21.99 | 22.10 | 21.78 | 21.89 | 3,649,457 | -0.25(-1.11%) |
Sep 28, 2010 | 21.97 | 22.22 | 21.57 | 22.13 | 39,586 | +0.16(+0.74%) |
Sep 27, 2010 | 22.05 | 22.16 | 21.86 | 21.97 | 5,012,247 | +0.09(+0.42%) |
Sep 24, 2010 | 21.39 | 22.04 | 21.35 | 21.88 | 5,104,114 | +0.80(+3.79%) |
Sep 23, 2010 | 21.08 | 21.44 | 21.06 | 21.08 | 4,317,479 | -0.39(-1.83%) |
Sep 22, 2010 | 21.67 | 21.94 | 21.36 | 21.47 | 4,575,856 | -0.29(-1.33%) |
Sep 21, 2010 | 22.15 | 22.15 | 21.69 | 21.76 | 5,610,997 | -0.38(-1.71%) |
Sep 20, 2010 | 21.75 | 22.17 | 21.70 | 22.14 | 5,295,272 | +0.51(+2.35%) |
Sep 17, 2010 | 21.63 | 21.96 | 21.42 | 21.63 | 6,305,408 | -0.25(-1.16%) |
Sep 15, 2010 | 21.56 | 21.90 | 21.46 | 21.88 | 3,335,124 | +0.19(+0.88%) |
Sep 14, 2010 | 21.62 | 21.97 | 21.53 | 21.69 | 4,349,920 | -0.03(-0.12%) |
Sep 13, 2010 | 21.52 | 21.83 | 21.50 | 21.72 | 5,002,972 | +0.45(+2.11%) |
Sep 10, 2010 | 21.50 | 21.51 | 21.12 | 21.27 | 6,130,151 | -0.20(-0.93%) |
Sep 09, 2010 | 21.31 | 21.64 | 21.13 | 21.47 | 6,982 | +0.46(+2.20%) |
Sep 08, 2010 | 20.79 | 21.13 | 20.70 | 21.01 | 4,373,854 | +0.33(+1.61%) |
Sep 07, 2010 | 20.77 | 20.92 | 20.55 | 20.68 | 772 | -0.31(-1.50%) |
Sep 03, 2010 | 20.87 | 21.00 | 20.80 | 20.99 | 7,331,729 | +0.32(+1.56%) |
Sep 02, 2010 | 20.53 | 20.76 | 20.50 | 20.67 | 4,350,091 | +0.14(+0.70%) |
Sep 01, 2010 | 20.06 | 20.67 | 19.88 | 20.53 | 7,578,841 | +0.82(+4.15%) |
Aug 31, 2010 | 19.66 | 19.87 | 19.43 | 19.71 | 69,293 | -0.02(-0.08%) |
Aug 30, 2010 | 20.00 | 20.06 | 19.72 | 19.72 | 5,276,618 | -0.38(-1.91%) |
Aug 27, 2010 | 20.11 | 20.11 | 19.45 | 20.11 | 4,863,168 | +0.17(+0.83%) |
Aug 26, 2010 | 19.94 | 20.07 | 19.54 | 19.94 | 10,272 | +0.17(+0.88%) |
Aug 25, 2010 | 19.46 | 19.86 | 19.21 | 19.77 | 5,290,837 | +0.19(+0.99%) |
Aug 24, 2010 | 19.90 | 19.93 | 19.54 | 19.57 | 968 | -0.56(-2.80%) |
Aug 23, 2010 | 20.37 | 20.39 | 20.14 | 20.14 | 3,729,705 | -0.09(-0.45%) |
Aug 20, 2010 | 19.93 | 20.30 | 19.82 | 20.23 | 4,736,087 | +0.10(+0.51%) |
Aug 19, 2010 | 20.52 | 20.70 | 20.06 | 20.13 | 968 | -0.60(-2.89%) |
Aug 18, 2010 | 20.69 | 20.83 | 20.55 | 20.73 | 2,667,482 | -0.03(-0.15%) |
Aug 17, 2010 | 20.50 | 20.92 | 20.40 | 20.76 | 4,190 | +0.50(+2.45%) |
Aug 16, 2010 | 20.22 | 20.51 | 20.17 | 20.26 | 4,338,141 | -0.09(-0.46%) |
Aug 13, 2010 | 20.36 | 20.64 | 20.27 | 20.36 | 5,232,486 | -0.12(-0.60%) |
Aug 12, 2010 | 20.49 | 20.62 | 20.25 | 20.48 | 5,640,798 | -0.12(-0.57%) |
Aug 11, 2010 | 21.23 | 21.37 | 20.58 | 20.60 | 772 | -0.97(-4.50%) |
Aug 10, 2010 | 21.13 | 21.71 | 21.00 | 21.56 | 7,173,976 | +0.25(+1.15%) |
Aug 09, 2010 | 20.85 | 21.32 | 20.85 | 21.32 | 6,104,741 | +0.32(+1.50%) |
Aug 06, 2010 | 21.00 | 21.12 | 20.60 | 21.00 | 5,125,858 | -0.02(-0.10%) |
Aug 05, 2010 | 20.88 | 21.05 | 20.86 | 21.02 | 4,000,551 | -0.07(-0.32%) |
Aug 04, 2010 | 21.00 | 21.19 | 20.79 | 21.09 | 4,860,230 | +0.12(+0.58%) |
Aug 03, 2010 | 21.20 | 21.20 | 20.92 | 20.97 | 13,978 | -0.21(-1.01%) |
Aug 02, 2010 | 20.93 | 21.44 | 20.71 | 21.19 | 7,865,772 | +0.62(+2.99%) |
Jul 30, 2010 | 20.57 | 20.90 | 19.77 | 20.57 | 8,487,981 | +0.16(+0.76%) |
Jul 29, 2010 | 19.88 | 20.65 | 19.88 | 20.42 | 9,597,696 | +0.28(+1.39%) |
Jul 28, 2010 | 20.14 | 20.26 | 19.68 | 20.14 | 10,331 | +0.00(+0.00%) |
Jul 27, 2010 | 20.14 | 20.33 | 20.05 | 20.14 | 7,764 | +0.02(+0.08%) |
Jul 26, 2010 | 19.55 | 20.13 | 19.46 | 20.12 | 6,888,150 | +0.58(+2.98%) |
Jul 23, 2010 | 19.29 | 19.61 | 19.14 | 19.54 | 5,323,811 | +0.11(+0.57%) |
Jul 22, 2010 | 18.81 | 19.46 | 18.79 | 19.43 | 9,017,301 | +0.87(+4.67%) |
Jul 21, 2010 | 19.11 | 19.11 | 18.53 | 18.56 | 7,606,226 | -0.30(-1.57%) |
Jul 20, 2010 | 18.86 | 18.89 | 18.17 | 18.86 | 6,782,548 | +0.23(+1.22%) |
Jul 19, 2010 | 18.51 | 18.71 | 18.28 | 18.63 | 3,993,749 | +0.19(+1.04%) |
Jul 16, 2010 | 18.44 | 19.00 | 18.38 | 18.44 | 6,328,877 | -0.74(-3.85%) |
Jul 15, 2010 | 19.17 | 19.23 | 18.70 | 19.17 | 5,599,922 | +0.02(+0.11%) |
Jul 14, 2010 | 19.24 | 19.27 | 18.91 | 19.15 | 4,784,062 | -0.19(-1.00%) |
Jul 13, 2010 | 18.95 | 19.49 | 18.95 | 19.35 | 7,978,243 | +0.60(+3.22%) |
Jul 12, 2010 | 18.81 | 18.92 | 18.55 | 18.74 | 4,110,387 | -0.12(-0.64%) |
Jul 09, 2010 | 18.87 | 18.87 | 18.43 | 18.87 | 5,612,317 | +0.31(+1.69%) |
Jul 08, 2010 | 18.44 | 18.62 | 18.25 | 18.55 | 7,529,677 | +0.29(+1.61%) |
Jul 07, 2010 | 17.59 | 18.29 | 17.59 | 18.26 | 8,436,828 | +0.70(+3.96%) |
Jul 06, 2010 | 17.56 | 17.92 | 17.36 | 17.56 | 6,062 | +0.18(+1.06%) |
Jul 02, 2010 | 17.38 | 17.62 | 17.18 | 17.38 | 5,878,610 | -0.15(-0.86%) |