Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.93 | 23.19 | 22.73 | 22.93 | 24,825 | -0.08(-0.34%) |
Sep 29, 2010 | 22.85 | 23.18 | 22.70 | 23.01 | 3,009,563 | +0.10(+0.44%) |
Sep 28, 2010 | 22.75 | 22.97 | 22.42 | 22.91 | 2,187,267 | +0.24(+1.07%) |
Sep 27, 2010 | 23.00 | 23.00 | 22.62 | 22.66 | 2,773,342 | -0.41(-1.79%) |
Sep 24, 2010 | 22.66 | 23.15 | 22.60 | 23.08 | 3,250,703 | +0.63(+2.83%) |
Sep 23, 2010 | 22.44 | 22.85 | 22.39 | 22.44 | 4,854,490 | -0.19(-0.82%) |
Sep 22, 2010 | 22.73 | 22.85 | 22.53 | 22.63 | 2,561,115 | -0.21(-0.94%) |
Sep 21, 2010 | 22.77 | 22.95 | 22.68 | 22.84 | 3,014,205 | +0.00(+0.00%) |
Sep 20, 2010 | 22.53 | 22.89 | 22.46 | 22.84 | 1,943,758 | +0.32(+1.44%) |
Sep 17, 2010 | 22.52 | 22.66 | 22.28 | 22.52 | 4,864,953 | -0.23(-1.03%) |
Sep 15, 2010 | 21.83 | 22.79 | 21.80 | 22.75 | 7,689,413 | +0.82(+3.74%) |
Sep 14, 2010 | 21.79 | 22.05 | 21.70 | 21.93 | 2,401,016 | +0.13(+0.60%) |
Sep 13, 2010 | 22.01 | 22.08 | 21.70 | 21.80 | 2,149,598 | +0.00(+0.00%) |
Sep 10, 2010 | 21.97 | 21.97 | 21.74 | 21.80 | 2,695,795 | -0.14(-0.63%) |
Sep 09, 2010 | 21.88 | 22.02 | 21.88 | 21.94 | 2,994,926 | +0.15(+0.70%) |
Sep 08, 2010 | 21.57 | 21.83 | 21.49 | 21.79 | 5,598,441 | +0.23(+1.06%) |
Sep 07, 2010 | 21.47 | 21.56 | 21.24 | 21.56 | 559 | -0.03(-0.13%) |
Sep 03, 2010 | 21.43 | 21.66 | 21.28 | 21.59 | 2,815,819 | +0.24(+1.13%) |
Sep 02, 2010 | 21.14 | 21.39 | 21.04 | 21.35 | 453 | +0.26(+1.24%) |
Sep 01, 2010 | 20.90 | 21.42 | 20.90 | 21.08 | 4,400,151 | +0.43(+2.10%) |
Aug 31, 2010 | 20.63 | 20.83 | 20.48 | 20.65 | 43,338 | -0.19(-0.93%) |
Aug 30, 2010 | 21.20 | 21.29 | 20.84 | 20.84 | 3,152,818 | -0.11(-0.53%) |
Aug 27, 2010 | 20.97 | 21.28 | 20.82 | 20.95 | 3,114,605 | -0.21(-1.01%) |
Aug 26, 2010 | 21.46 | 21.52 | 21.02 | 21.17 | 4,045,751 | -0.28(-1.29%) |
Aug 25, 2010 | 20.62 | 21.54 | 20.57 | 21.44 | 7,634,981 | +0.70(+3.36%) |
Aug 24, 2010 | 21.22 | 21.27 | 20.67 | 20.75 | 700 | -0.70(-3.28%) |
Aug 23, 2010 | 21.47 | 21.77 | 21.45 | 21.45 | 3,990,676 | -0.03(-0.16%) |
Aug 20, 2010 | 21.33 | 21.53 | 21.25 | 21.48 | 4,454,993 | +0.01(+0.03%) |
Aug 19, 2010 | 21.60 | 21.65 | 21.25 | 21.48 | 700 | -0.23(-1.08%) |
Aug 18, 2010 | 21.64 | 21.84 | 21.48 | 21.71 | 4,566,883 | +0.09(+0.41%) |
Aug 17, 2010 | 21.53 | 21.77 | 21.34 | 21.62 | 3,966,715 | +0.28(+1.29%) |
Aug 16, 2010 | 21.27 | 21.59 | 21.11 | 21.35 | 3,823,510 | -0.29(-1.34%) |
Aug 13, 2010 | 21.64 | 21.77 | 21.51 | 21.64 | 3,070,570 | -0.18(-0.82%) |
Aug 12, 2010 | 21.43 | 21.87 | 21.38 | 21.82 | 3,344,349 | +0.17(+0.76%) |
Aug 11, 2010 | 22.26 | 22.26 | 21.61 | 21.65 | 559 | -0.80(-3.56%) |
Aug 10, 2010 | 22.59 | 22.74 | 22.35 | 22.45 | 4,056,348 | -0.34(-1.48%) |
Aug 09, 2010 | 22.86 | 22.93 | 22.59 | 22.79 | 4,564,471 | -0.05(-0.21%) |
Aug 06, 2010 | 22.84 | 22.99 | 22.39 | 22.84 | 4,547,045 | +0.12(+0.52%) |
Aug 05, 2010 | 22.46 | 22.91 | 22.26 | 22.72 | 6,432,255 | -0.38(-1.64%) |
Aug 04, 2010 | 22.76 | 23.12 | 22.62 | 23.10 | 4,519,807 | +0.42(+1.86%) |
Aug 03, 2010 | 22.62 | 22.88 | 22.48 | 22.68 | 5,407,677 | -0.03(-0.12%) |
Aug 02, 2010 | 22.51 | 22.71 | 22.33 | 22.71 | 4,984,001 | +0.44(+1.98%) |
Jul 30, 2010 | 22.26 | 22.44 | 21.68 | 22.26 | 7,043,279 | -0.03(-0.12%) |
Jul 29, 2010 | 22.66 | 22.79 | 22.07 | 22.29 | 6,436,595 | -0.18(-0.80%) |
Jul 28, 2010 | 22.47 | 23.15 | 22.39 | 22.47 | 418 | -0.51(-2.22%) |
Jul 27, 2010 | 22.98 | 23.44 | 22.55 | 22.98 | 559 | -0.33(-1.42%) |
Jul 26, 2010 | 23.11 | 23.41 | 23.10 | 23.31 | 5,241,298 | +0.24(+1.05%) |
Jul 23, 2010 | 22.97 | 23.39 | 22.82 | 23.07 | 10,614,275 | +0.12(+0.54%) |
Jul 22, 2010 | 24.18 | 24.51 | 22.80 | 22.95 | 14,114,764 | -1.03(-4.29%) |
Jul 21, 2010 | 24.49 | 24.49 | 23.84 | 23.97 | 4,184,317 | -0.36(-1.47%) |
Jul 20, 2010 | 24.33 | 24.36 | 23.84 | 24.33 | 3,946,814 | +0.04(+0.17%) |
Jul 19, 2010 | 24.25 | 24.44 | 24.09 | 24.29 | 3,278,719 | +0.04(+0.17%) |
Jul 16, 2010 | 24.25 | 24.78 | 24.24 | 24.25 | 4,610,643 | -0.50(-2.03%) |
Jul 15, 2010 | 24.66 | 24.86 | 24.56 | 24.75 | 6,203,842 | +0.13(+0.53%) |
Jul 14, 2010 | 24.37 | 24.72 | 24.11 | 24.62 | 6,249,683 | +0.23(+0.96%) |
Jul 13, 2010 | 23.93 | 24.51 | 23.93 | 24.39 | 7,274,813 | +0.63(+2.67%) |
Jul 12, 2010 | 23.83 | 23.92 | 23.71 | 23.75 | 4,523,770 | -0.12(-0.52%) |
Jul 09, 2010 | 23.88 | 23.89 | 23.66 | 23.88 | 5,429,116 | +0.08(+0.35%) |
Jul 08, 2010 | 24.19 | 24.25 | 23.66 | 23.80 | 8,624,132 | -0.21(-0.89%) |
Jul 07, 2010 | 23.59 | 24.13 | 23.45 | 24.01 | 8,832,329 | +0.41(+1.75%) |
Jul 06, 2010 | 23.63 | 23.81 | 23.37 | 23.60 | 1,671 | +0.13(+0.56%) |
Jul 02, 2010 | 23.46 | 23.64 | 23.14 | 23.46 | 6,553,539 | +0.29(+1.25%) |