Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.34 | 21.43 | 21.02 | 21.15 | 3,406,535 | -0.06(-0.27%) |
Sep 29, 2010 | 21.34 | 21.35 | 21.13 | 21.21 | 2,913,340 | -0.13(-0.63%) |
Sep 28, 2010 | 21.19 | 21.35 | 20.92 | 21.34 | 5,737,989 | +0.31(+1.48%) |
Sep 27, 2010 | 21.23 | 21.23 | 20.92 | 21.03 | 5,279,683 | +0.24(+1.16%) |
Sep 24, 2010 | 20.83 | 20.90 | 20.73 | 20.79 | 3,859,109 | +0.37(+1.80%) |
Sep 23, 2010 | 20.51 | 20.60 | 20.39 | 20.42 | 3,805,062 | -0.08(-0.41%) |
Sep 22, 2010 | 20.63 | 20.77 | 20.50 | 20.51 | 3,961,127 | +0.11(+0.56%) |
Sep 21, 2010 | 20.42 | 20.54 | 20.21 | 20.39 | 3,382,805 | +0.11(+0.52%) |
Sep 20, 2010 | 20.06 | 20.34 | 20.02 | 20.29 | 2,698,784 | +0.53(+2.69%) |
Sep 17, 2010 | 19.76 | 20.05 | 19.73 | 19.76 | 2,262,105 | -0.18(-0.92%) |
Sep 15, 2010 | 19.80 | 19.97 | 19.76 | 19.94 | 2,416,615 | +0.01(+0.07%) |
Sep 14, 2010 | 19.73 | 20.02 | 19.69 | 19.93 | 2,940,305 | +0.26(+1.33%) |
Sep 13, 2010 | 19.72 | 19.76 | 19.57 | 19.66 | 1,756,659 | +0.04(+0.22%) |
Sep 10, 2010 | 19.57 | 19.69 | 19.52 | 19.62 | 2,712,629 | +0.04(+0.22%) |
Sep 09, 2010 | 19.65 | 19.65 | 19.47 | 19.58 | 2,070,003 | +0.15(+0.77%) |
Sep 08, 2010 | 19.35 | 19.58 | 19.33 | 19.43 | 2,596,069 | +0.31(+1.63%) |
Sep 07, 2010 | 19.23 | 19.30 | 19.09 | 19.12 | 4,476,618 | -0.44(-2.24%) |
Sep 03, 2010 | 19.52 | 19.61 | 19.34 | 19.56 | 2,421,269 | +0.11(+0.55%) |
Sep 02, 2010 | 19.37 | 19.45 | 19.34 | 19.45 | 172 | +0.00(+0.00%) |
Sep 01, 2010 | 19.34 | 19.57 | 19.33 | 19.45 | 3,521,390 | +0.49(+2.58%) |
Aug 31, 2010 | 18.96 | 19.10 | 18.82 | 18.96 | 5,368 | +0.07(+0.37%) |
Aug 30, 2010 | 18.90 | 19.09 | 18.87 | 18.89 | 3,161,094 | -0.40(-2.09%) |
Aug 27, 2010 | 19.30 | 19.30 | 18.94 | 19.30 | 3,651,162 | +0.12(+0.63%) |
Aug 26, 2010 | 19.14 | 19.26 | 19.06 | 19.18 | 1,412 | +0.22(+1.16%) |
Aug 25, 2010 | 18.60 | 19.00 | 18.59 | 18.96 | 6,912,220 | +0.16(+0.83%) |
Aug 24, 2010 | 18.61 | 18.88 | 18.56 | 18.80 | 4,287,035 | -0.08(-0.41%) |
Aug 23, 2010 | 18.83 | 19.01 | 18.80 | 18.88 | 3,648,809 | -0.11(-0.60%) |
Aug 20, 2010 | 18.94 | 19.05 | 18.82 | 18.99 | 4,666,608 | -0.18(-0.96%) |
Aug 19, 2010 | 19.44 | 19.47 | 19.06 | 19.18 | 3,334,064 | -0.36(-1.85%) |
Aug 18, 2010 | 19.64 | 19.64 | 19.45 | 19.54 | 2,208,182 | +0.17(+0.88%) |
Aug 17, 2010 | 19.32 | 19.47 | 19.16 | 19.37 | 3,174,642 | +0.15(+0.77%) |
Aug 16, 2010 | 19.08 | 19.25 | 19.01 | 19.22 | 3,530,949 | +0.09(+0.48%) |
Aug 13, 2010 | 19.13 | 19.30 | 19.10 | 19.13 | 4,053,306 | -0.24(-1.24%) |
Aug 12, 2010 | 19.33 | 19.47 | 19.30 | 19.37 | 3,993,569 | +0.04(+0.22%) |
Aug 11, 2010 | 19.38 | 19.47 | 19.23 | 19.33 | 5,794,165 | -0.59(-2.97%) |
Aug 10, 2010 | 19.62 | 20.04 | 19.56 | 19.92 | 4,354,915 | +0.09(+0.46%) |
Aug 09, 2010 | 19.74 | 19.86 | 19.69 | 19.83 | 2,280,928 | +0.04(+0.18%) |
Aug 06, 2010 | 19.79 | 19.83 | 19.49 | 19.79 | 4,698,318 | -0.30(-1.50%) |
Aug 05, 2010 | 20.10 | 20.15 | 19.85 | 20.09 | 5,595,039 | -1.07(-5.07%) |
Aug 04, 2010 | 21.04 | 21.20 | 20.95 | 21.16 | 5,044,195 | +0.30(+1.45%) |
Aug 03, 2010 | 20.73 | 20.91 | 20.65 | 20.86 | 3,276,875 | -0.08(-0.40%) |
Aug 02, 2010 | 20.81 | 21.01 | 20.74 | 20.95 | 2,993,148 | +0.27(+1.32%) |
Jul 30, 2010 | 20.67 | 20.75 | 20.34 | 20.67 | 3,054,489 | +0.07(+0.34%) |
Jul 29, 2010 | 20.72 | 20.83 | 20.47 | 20.60 | 3,967,441 | -0.39(-1.84%) |
Jul 28, 2010 | 20.89 | 21.15 | 20.87 | 20.99 | 2,571,779 | -0.26(-1.22%) |
Jul 27, 2010 | 21.12 | 21.30 | 20.97 | 21.25 | 3,805,799 | -0.36(-1.69%) |
Jul 26, 2010 | 21.56 | 21.66 | 21.48 | 21.61 | 3,942,104 | -0.14(-0.64%) |
Jul 23, 2010 | 21.42 | 21.75 | 21.36 | 21.75 | 3,333,874 | +0.34(+1.57%) |
Jul 22, 2010 | 21.28 | 21.58 | 21.28 | 21.42 | 4,635,203 | +0.55(+2.65%) |
Jul 21, 2010 | 21.05 | 21.14 | 20.77 | 20.86 | 4,229,383 | -0.08(-0.37%) |
Jul 20, 2010 | 20.56 | 20.97 | 20.55 | 20.94 | 3,917,148 | +0.09(+0.44%) |
Jul 19, 2010 | 21.02 | 21.07 | 20.77 | 20.85 | 1,956,638 | +0.06(+0.27%) |
Jul 16, 2010 | 20.79 | 21.07 | 20.72 | 20.79 | 3,030,085 | -0.27(-1.27%) |
Jul 15, 2010 | 21.16 | 21.21 | 20.93 | 21.06 | 3,587,907 | +0.13(+0.60%) |
Jul 14, 2010 | 20.83 | 21.02 | 20.75 | 20.93 | 3,607,774 | +0.15(+0.71%) |
Jul 13, 2010 | 20.77 | 20.95 | 20.74 | 20.79 | 3,250,257 | +0.63(+3.13%) |
Jul 12, 2010 | 20.06 | 20.22 | 20.05 | 20.15 | 2,028,806 | -0.08(-0.38%) |
Jul 09, 2010 | 20.23 | 20.25 | 20.08 | 20.23 | 2,395,952 | +0.04(+0.21%) |
Jul 08, 2010 | 19.97 | 20.22 | 19.94 | 20.19 | 2,018,754 | +0.15(+0.77%) |
Jul 07, 2010 | 19.64 | 20.04 | 19.61 | 20.04 | 3,135,862 | +0.45(+2.29%) |
Jul 06, 2010 | 19.59 | 19.75 | 19.47 | 19.59 | 4,142,342 | +0.36(+1.90%) |
Jul 02, 2010 | 19.22 | 19.45 | 19.12 | 19.22 | 3,137,857 | +0.00(+0.00%) |