Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.24 | 23.84 | 23.23 | 23.24 | 38,370 | +0.00(+0.01%) |
Sep 29, 2010 | 23.67 | 23.68 | 23.13 | 23.24 | 7,974,445 | -0.45(-1.90%) |
Sep 28, 2010 | 23.29 | 23.77 | 23.08 | 23.69 | 39,851 | +0.56(+2.42%) |
Sep 27, 2010 | 23.20 | 23.34 | 23.08 | 23.13 | 6,169,009 | -0.15(-0.63%) |
Sep 24, 2010 | 22.69 | 23.28 | 22.62 | 23.28 | 7,258,516 | +0.85(+3.78%) |
Sep 23, 2010 | 22.43 | 22.83 | 22.40 | 22.43 | 5,151,711 | -0.38(-1.65%) |
Sep 22, 2010 | 22.97 | 23.00 | 22.75 | 22.80 | 6,201,142 | -0.27(-1.18%) |
Sep 21, 2010 | 23.20 | 23.25 | 22.94 | 23.08 | 6,110,331 | -0.13(-0.57%) |
Sep 20, 2010 | 22.85 | 23.23 | 22.75 | 23.21 | 6,060,162 | +0.38(+1.68%) |
Sep 17, 2010 | 22.83 | 22.97 | 22.75 | 22.83 | 7,423,677 | +0.37(+1.64%) |
Sep 15, 2010 | 22.13 | 22.55 | 22.09 | 22.46 | 4,567,378 | +0.16(+0.73%) |
Sep 14, 2010 | 22.28 | 22.44 | 22.11 | 22.30 | 5,697,181 | -0.01(-0.07%) |
Sep 13, 2010 | 22.25 | 22.34 | 22.13 | 22.31 | 6,319,797 | +0.31(+1.41%) |
Sep 10, 2010 | 22.01 | 22.05 | 21.71 | 22.00 | 4,756,648 | +0.31(+1.43%) |
Sep 09, 2010 | 21.73 | 21.80 | 21.54 | 21.69 | 7,014 | +0.26(+1.20%) |
Sep 08, 2010 | 21.21 | 21.47 | 21.21 | 21.43 | 5,267,819 | +0.29(+1.39%) |
Sep 07, 2010 | 21.49 | 21.52 | 21.13 | 21.14 | 779 | -0.53(-2.45%) |
Sep 03, 2010 | 21.24 | 21.69 | 21.18 | 21.67 | 5,614,617 | +0.59(+2.80%) |
Sep 02, 2010 | 21.09 | 21.13 | 20.88 | 21.08 | 498 | -0.04(-0.17%) |
Sep 01, 2010 | 20.57 | 21.13 | 20.37 | 21.12 | 7,495,541 | +0.83(+4.10%) |
Aug 31, 2010 | 20.27 | 20.41 | 19.78 | 20.29 | 25,268 | +0.21(+1.06%) |
Aug 30, 2010 | 20.51 | 20.59 | 20.06 | 20.07 | 5,468,612 | -0.55(-2.64%) |
Aug 27, 2010 | 20.62 | 20.62 | 19.96 | 20.62 | 4,801,409 | +0.23(+1.12%) |
Aug 26, 2010 | 20.39 | 20.51 | 20.00 | 20.39 | 5,079,387 | +0.04(+0.22%) |
Aug 25, 2010 | 19.99 | 20.43 | 19.77 | 20.34 | 5,415,535 | +0.22(+1.09%) |
Aug 24, 2010 | 20.20 | 20.39 | 20.05 | 20.13 | 980 | -0.29(-1.40%) |
Aug 23, 2010 | 20.25 | 20.53 | 20.20 | 20.41 | 4,846,246 | +0.12(+0.58%) |
Aug 20, 2010 | 20.34 | 20.50 | 20.13 | 20.29 | 4,841,968 | -0.21(-1.03%) |
Aug 19, 2010 | 20.64 | 20.66 | 20.32 | 20.51 | 1,128 | -0.23(-1.13%) |
Aug 18, 2010 | 20.70 | 20.89 | 20.45 | 20.74 | 3,463,606 | +0.09(+0.43%) |
Aug 17, 2010 | 20.58 | 20.71 | 20.37 | 20.65 | 4,243 | +0.22(+1.07%) |
Aug 16, 2010 | 20.43 | 20.45 | 20.21 | 20.43 | 5,975,182 | -0.12(-0.57%) |
Aug 13, 2010 | 20.55 | 20.83 | 20.51 | 20.55 | 4,431,480 | -0.09(-0.43%) |
Aug 12, 2010 | 20.40 | 20.70 | 20.34 | 20.64 | 5,426,002 | +0.00(+0.00%) |
Aug 11, 2010 | 21.20 | 21.21 | 20.62 | 20.64 | 7,791,649 | -0.88(-4.08%) |
Aug 10, 2010 | 21.52 | 21.68 | 21.10 | 21.51 | 5,014,718 | -0.15(-0.71%) |
Aug 09, 2010 | 21.32 | 21.68 | 21.27 | 21.67 | 7,211,846 | +0.48(+2.24%) |
Aug 06, 2010 | 21.19 | 21.61 | 20.93 | 21.19 | 8,269,579 | -0.31(-1.46%) |
Aug 05, 2010 | 21.45 | 21.65 | 20.90 | 21.51 | 13,034,813 | +0.59(+2.80%) |
Aug 04, 2010 | 20.94 | 21.08 | 20.79 | 20.92 | 5,134 | +0.04(+0.21%) |
Aug 03, 2010 | 21.06 | 21.15 | 20.83 | 20.88 | 14,147 | -0.20(-0.97%) |
Aug 02, 2010 | 20.96 | 21.14 | 20.87 | 21.08 | 6,308,186 | +0.43(+2.09%) |
Jul 30, 2010 | 20.65 | 20.81 | 20.30 | 20.65 | 5,364,190 | -0.01(-0.04%) |
Jul 29, 2010 | 20.77 | 21.08 | 20.38 | 20.66 | 7,705,770 | -0.26(-1.26%) |
Jul 28, 2010 | 20.92 | 20.92 | 20.64 | 20.92 | 10,458 | +0.00(+0.00%) |
Jul 27, 2010 | 20.92 | 21.05 | 20.75 | 20.92 | 7,862 | +0.20(+0.99%) |
Jul 26, 2010 | 20.61 | 20.81 | 20.43 | 20.72 | 5,359,296 | +0.04(+0.18%) |
Jul 23, 2010 | 20.51 | 20.86 | 20.32 | 20.68 | 7,100,021 | +0.16(+0.78%) |
Jul 22, 2010 | 20.03 | 20.53 | 19.95 | 20.52 | 7,970,295 | +0.46(+2.30%) |
Jul 21, 2010 | 20.82 | 20.87 | 20.04 | 20.06 | 6,127,084 | -0.61(-2.97%) |
Jul 20, 2010 | 20.67 | 20.70 | 19.93 | 20.67 | 5,343,646 | +0.27(+1.33%) |
Jul 19, 2010 | 20.43 | 20.52 | 20.13 | 20.40 | 5,141,910 | +0.05(+0.25%) |
Jul 16, 2010 | 20.35 | 21.00 | 20.29 | 20.35 | 10,012,325 | -0.65(-3.10%) |
Jul 15, 2010 | 21.21 | 21.21 | 20.83 | 21.00 | 6,775,962 | -0.20(-0.97%) |
Jul 14, 2010 | 21.31 | 21.49 | 21.05 | 21.21 | 273 | -0.23(-1.09%) |
Jul 13, 2010 | 21.43 | 21.61 | 21.34 | 21.44 | 5,692,440 | +0.15(+0.72%) |
Jul 12, 2010 | 21.45 | 21.45 | 21.18 | 21.29 | 4,999,470 | -0.24(-1.12%) |
Jul 09, 2010 | 21.53 | 21.56 | 21.31 | 21.53 | 3,792,701 | +0.17(+0.79%) |
Jul 08, 2010 | 21.13 | 21.42 | 21.10 | 21.36 | 4,586,735 | +0.29(+1.39%) |
Jul 07, 2010 | 20.42 | 21.13 | 20.34 | 21.07 | 7,203,653 | +0.64(+3.15%) |
Jul 06, 2010 | 20.43 | 21.06 | 20.25 | 20.43 | 4,671 | -0.26(-1.24%) |
Jul 02, 2010 | 20.68 | 21.09 | 20.48 | 20.68 | 4,553,628 | -0.08(-0.39%) |