Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.79 | 22.97 | 22.22 | 22.33 | 2,985,946 | -0.26(-1.15%) |
Sep 29, 2010 | 22.47 | 22.80 | 22.47 | 22.59 | 2,008,237 | +0.01(+0.04%) |
Sep 28, 2010 | 22.95 | 23.13 | 22.21 | 22.58 | 4,330,062 | -0.88(-3.74%) |
Sep 27, 2010 | 23.55 | 23.77 | 23.37 | 23.46 | 1,119,945 | -0.10(-0.41%) |
Sep 24, 2010 | 23.59 | 23.75 | 23.36 | 23.56 | 1,630,228 | +0.26(+1.12%) |
Sep 23, 2010 | 23.61 | 23.61 | 23.20 | 23.30 | 1,596,770 | -0.46(-1.94%) |
Sep 22, 2010 | 24.04 | 24.30 | 23.70 | 23.76 | 1,400,414 | -0.28(-1.16%) |
Sep 21, 2010 | 24.03 | 24.20 | 23.87 | 24.03 | 1,672,657 | -0.09(-0.36%) |
Sep 20, 2010 | 23.73 | 24.22 | 23.73 | 24.12 | 1,814,926 | +0.45(+1.91%) |
Sep 17, 2010 | 23.64 | 23.83 | 23.55 | 23.67 | 3,435,613 | -0.17(-0.69%) |
Sep 15, 2010 | 23.61 | 23.86 | 23.47 | 23.83 | 1,274,412 | +0.08(+0.33%) |
Sep 14, 2010 | 23.57 | 23.90 | 23.51 | 23.76 | 1,176,647 | +0.09(+0.37%) |
Sep 13, 2010 | 23.55 | 23.76 | 23.39 | 23.67 | 1,408,943 | +0.36(+1.53%) |
Sep 10, 2010 | 22.83 | 23.64 | 22.71 | 23.31 | 2,099,394 | +0.56(+2.44%) |
Sep 09, 2010 | 23.13 | 23.22 | 22.64 | 22.76 | 2,153,002 | -0.15(-0.64%) |
Sep 08, 2010 | 23.14 | 23.27 | 22.87 | 22.91 | 2,516,803 | -0.17(-0.75%) |
Sep 07, 2010 | 23.17 | 23.21 | 23.01 | 23.08 | 2,795,424 | -0.17(-0.75%) |
Sep 03, 2010 | 23.08 | 23.39 | 23.07 | 23.25 | 3,039,016 | +0.42(+1.83%) |
Sep 02, 2010 | 22.65 | 22.85 | 22.55 | 22.84 | 1,930,962 | +0.10(+0.46%) |
Sep 01, 2010 | 22.16 | 22.76 | 21.98 | 22.73 | 3,427,434 | +0.92(+4.22%) |
Aug 31, 2010 | 21.53 | 21.94 | 21.53 | 21.81 | 3,744,160 | +0.12(+0.56%) |
Aug 30, 2010 | 21.75 | 21.81 | 21.65 | 21.69 | 2,299,136 | -0.21(-0.95%) |
Aug 27, 2010 | 21.33 | 22.05 | 21.25 | 21.90 | 3,916,074 | +0.65(+3.07%) |
Aug 26, 2010 | 21.29 | 21.55 | 21.14 | 21.25 | 3,122,270 | +0.00(+0.00%) |
Aug 25, 2010 | 20.91 | 21.37 | 20.85 | 21.25 | 3,087,481 | +0.06(+0.29%) |
Aug 24, 2010 | 21.69 | 21.69 | 21.12 | 21.18 | 3,992,365 | -0.75(-3.41%) |
Aug 23, 2010 | 23.07 | 23.07 | 21.92 | 21.93 | 3,238,289 | -0.97(-4.25%) |
Aug 20, 2010 | 23.11 | 23.11 | 22.63 | 22.91 | 2,006,275 | -0.27(-1.16%) |
Aug 19, 2010 | 23.87 | 23.87 | 23.14 | 23.17 | 2,302,863 | -0.74(-3.09%) |
Aug 18, 2010 | 23.90 | 24.08 | 23.66 | 23.91 | 1,127,384 | -0.19(-0.79%) |
Aug 17, 2010 | 23.72 | 24.22 | 23.55 | 24.10 | 1,663,445 | +0.63(+2.66%) |
Aug 16, 2010 | 23.27 | 23.74 | 23.23 | 23.48 | 1,883,954 | +0.05(+0.22%) |
Aug 13, 2010 | 23.50 | 23.58 | 23.27 | 23.43 | 1,978,664 | -0.18(-0.77%) |
Aug 12, 2010 | 23.85 | 23.90 | 23.48 | 23.61 | 1,301,059 | -0.52(-2.16%) |
Aug 11, 2010 | 24.76 | 24.97 | 24.04 | 24.13 | 3,035,729 | -0.99(-3.94%) |
Aug 10, 2010 | 25.68 | 25.68 | 24.94 | 25.12 | 2,504,976 | -0.71(-2.76%) |
Aug 09, 2010 | 25.90 | 25.95 | 25.68 | 25.83 | 1,105,905 | -0.03(-0.10%) |
Aug 06, 2010 | 25.91 | 26.15 | 25.47 | 25.86 | 1,831,280 | -0.30(-1.16%) |
Aug 05, 2010 | 26.12 | 26.25 | 25.89 | 26.16 | 1,959,042 | -0.48(-1.79%) |
Aug 04, 2010 | 26.44 | 26.69 | 26.26 | 26.64 | 1,500,293 | +0.21(+0.79%) |
Aug 03, 2010 | 26.50 | 26.65 | 26.22 | 26.43 | 1,433,010 | -0.18(-0.69%) |
Aug 02, 2010 | 26.07 | 26.75 | 25.89 | 26.62 | 1,714,461 | +0.76(+2.92%) |
Jul 30, 2010 | 25.53 | 26.02 | 25.33 | 25.86 | 1,240,142 | +0.10(+0.40%) |
Jul 29, 2010 | 26.18 | 26.33 | 25.62 | 25.76 | 1,382,388 | -0.28(-1.07%) |
Jul 28, 2010 | 25.72 | 26.16 | 25.58 | 26.03 | 2,603,299 | +0.18(+0.71%) |
Jul 27, 2010 | 26.35 | 26.40 | 25.74 | 25.85 | 1,273,088 | -0.49(-1.85%) |
Jul 26, 2010 | 26.09 | 26.34 | 26.03 | 26.34 | 1,698,699 | +0.13(+0.50%) |
Jul 23, 2010 | 25.98 | 26.22 | 25.67 | 26.21 | 2,276,783 | +0.12(+0.47%) |
Jul 22, 2010 | 26.42 | 26.43 | 25.93 | 26.09 | 3,422,592 | -0.20(-0.76%) |
Jul 21, 2010 | 26.49 | 26.56 | 25.99 | 26.29 | 2,911,177 | -0.13(-0.49%) |
Jul 20, 2010 | 25.81 | 26.45 | 25.81 | 26.42 | 2,146,853 | +0.07(+0.26%) |
Jul 19, 2010 | 26.27 | 26.46 | 26.02 | 26.35 | 1,786,138 | +0.24(+0.93%) |
Jul 16, 2010 | 26.61 | 26.61 | 26.08 | 26.10 | 3,213,780 | -0.50(-1.86%) |
Jul 15, 2010 | 26.50 | 26.66 | 26.35 | 26.60 | 2,698,993 | +0.10(+0.36%) |
Jul 14, 2010 | 26.55 | 26.85 | 26.41 | 26.50 | 3,064,948 | +0.07(+0.26%) |
Jul 13, 2010 | 26.28 | 26.54 | 26.19 | 26.43 | 2,627,004 | +0.43(+1.67%) |
Jul 12, 2010 | 26.41 | 26.41 | 25.88 | 26.00 | 3,120,757 | -0.51(-1.93%) |
Jul 09, 2010 | 26.55 | 26.71 | 26.32 | 26.51 | 1,761,703 | +0.06(+0.23%) |
Jul 08, 2010 | 26.42 | 26.57 | 26.12 | 26.45 | 1,784,603 | +0.11(+0.43%) |
Jul 07, 2010 | 25.86 | 26.35 | 25.75 | 26.34 | 1,959,753 | +0.41(+1.58%) |
Jul 06, 2010 | 25.80 | 26.16 | 25.69 | 25.93 | 2,065,712 | +0.36(+1.39%) |
Jul 02, 2010 | 25.43 | 25.79 | 25.25 | 25.57 | 2,864,798 | +0.19(+0.75%) |