Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.03 | 26.15 | 25.43 | 26.04 | 13,191 | +0.18(+0.68%) |
Sep 29, 2010 | 24.90 | 25.89 | 24.88 | 25.86 | 11,319,081 | +0.85(+3.41%) |
Sep 28, 2010 | 24.72 | 25.05 | 24.25 | 25.01 | 15,766 | +0.41(+1.67%) |
Sep 27, 2010 | 24.27 | 24.75 | 24.05 | 24.60 | 8,423,393 | +0.12(+0.51%) |
Sep 24, 2010 | 23.85 | 24.58 | 23.82 | 24.47 | 5,097,886 | +0.91(+3.86%) |
Sep 23, 2010 | 23.56 | 23.87 | 22.89 | 23.56 | 6,767,665 | +0.01(+0.04%) |
Sep 22, 2010 | 23.58 | 23.67 | 23.13 | 23.55 | 8,670,387 | -0.25(-1.05%) |
Sep 21, 2010 | 23.69 | 23.91 | 23.18 | 23.80 | 8,887,989 | +0.00(+0.00%) |
Sep 20, 2010 | 23.32 | 23.89 | 23.24 | 23.80 | 9,643,569 | +0.43(+1.84%) |
Sep 17, 2010 | 23.37 | 23.47 | 22.97 | 23.37 | 9,669,464 | +0.00(+0.00%) |
Sep 15, 2010 | 22.92 | 23.41 | 22.58 | 23.37 | 7,921,963 | +0.39(+1.71%) |
Sep 14, 2010 | 22.09 | 23.22 | 22.01 | 22.98 | 17,311,624 | +1.59(+7.43%) |
Sep 13, 2010 | 20.57 | 21.49 | 20.37 | 21.39 | 12,128,216 | +1.13(+5.58%) |
Sep 10, 2010 | 19.91 | 20.34 | 19.74 | 20.26 | 4,145,370 | +0.40(+2.03%) |
Sep 09, 2010 | 20.37 | 20.40 | 19.72 | 19.86 | 3,275,388 | -0.23(-1.14%) |
Sep 08, 2010 | 19.93 | 20.32 | 19.93 | 20.09 | 3,108,463 | +0.20(+1.01%) |
Sep 07, 2010 | 20.54 | 20.57 | 19.88 | 19.89 | 263 | -0.79(-3.84%) |
Sep 03, 2010 | 20.68 | 21.03 | 20.57 | 20.68 | 5,798,586 | +0.17(+0.84%) |
Sep 02, 2010 | 20.32 | 20.64 | 20.15 | 20.51 | 32,028 | +0.63(+3.18%) |
Sep 01, 2010 | 19.45 | 19.89 | 19.35 | 19.88 | 5,308,953 | +0.73(+3.80%) |
Aug 31, 2010 | 19.13 | 19.42 | 18.60 | 19.15 | 12,736 | +0.41(+2.20%) |
Aug 30, 2010 | 19.33 | 19.33 | 18.69 | 18.74 | 5,821,749 | -0.60(-3.12%) |
Aug 27, 2010 | 19.36 | 19.69 | 19.06 | 19.34 | 7,462,043 | -0.73(-3.63%) |
Aug 26, 2010 | 20.07 | 20.32 | 19.45 | 20.07 | 417 | -0.15(-0.76%) |
Aug 25, 2010 | 19.59 | 20.33 | 19.48 | 20.22 | 10,291,533 | +0.52(+2.63%) |
Aug 24, 2010 | 19.72 | 19.89 | 19.34 | 19.70 | 27,029 | -0.39(-1.95%) |
Aug 23, 2010 | 20.45 | 20.50 | 20.05 | 20.10 | 6,023,801 | -0.19(-0.94%) |
Aug 20, 2010 | 19.62 | 20.36 | 19.58 | 20.29 | 7,314,723 | +0.56(+2.82%) |
Aug 19, 2010 | 19.68 | 20.11 | 19.56 | 19.73 | 328 | -0.06(-0.29%) |
Aug 18, 2010 | 19.30 | 19.89 | 19.12 | 19.79 | 7,894,128 | +0.50(+2.58%) |
Aug 17, 2010 | 18.88 | 19.38 | 18.64 | 19.29 | 8,759,958 | +0.56(+2.96%) |
Aug 16, 2010 | 18.92 | 19.06 | 18.62 | 18.74 | 6,540,668 | -0.25(-1.31%) |
Aug 13, 2010 | 18.98 | 20.31 | 18.96 | 18.98 | 12,021,142 | -0.94(-4.71%) |
Aug 12, 2010 | 19.56 | 20.01 | 19.35 | 19.92 | 8,433,061 | -0.03(-0.14%) |
Aug 11, 2010 | 19.83 | 20.13 | 19.74 | 19.95 | 6,414,618 | -0.34(-1.70%) |
Aug 10, 2010 | 20.12 | 20.57 | 19.98 | 20.30 | 782 | -0.33(-1.58%) |
Aug 09, 2010 | 20.98 | 21.18 | 20.34 | 20.62 | 9,984,391 | -0.27(-1.28%) |
Aug 06, 2010 | 20.89 | 20.94 | 20.36 | 20.89 | 10,766,715 | -0.30(-1.40%) |
Aug 05, 2010 | 21.78 | 22.06 | 21.07 | 21.19 | 12,575,854 | -1.76(-7.68%) |
Aug 04, 2010 | 22.47 | 23.11 | 22.42 | 22.95 | 740 | +0.56(+2.48%) |
Aug 03, 2010 | 24.22 | 24.22 | 22.29 | 22.39 | 1,043 | -2.01(-8.24%) |
Aug 02, 2010 | 24.01 | 24.62 | 23.51 | 24.41 | 6,752,352 | +0.81(+3.45%) |
Jul 30, 2010 | 23.47 | 23.67 | 22.89 | 23.59 | 4,095,217 | -0.02(-0.08%) |
Jul 29, 2010 | 24.02 | 24.40 | 23.22 | 23.61 | 4,690,234 | -0.26(-1.08%) |
Jul 28, 2010 | 23.87 | 24.59 | 23.79 | 23.87 | 196 | -0.47(-1.93%) |
Jul 27, 2010 | 24.34 | 24.81 | 24.27 | 24.34 | 263 | -0.31(-1.24%) |
Jul 26, 2010 | 23.95 | 24.66 | 23.68 | 24.65 | 4,171,149 | +0.64(+2.67%) |
Jul 23, 2010 | 23.47 | 24.10 | 23.21 | 24.00 | 4,876,243 | +0.38(+1.62%) |
Jul 22, 2010 | 22.96 | 23.95 | 22.96 | 23.62 | 6,954,793 | +0.99(+4.36%) |
Jul 21, 2010 | 22.90 | 23.58 | 22.52 | 22.63 | 10,370,404 | -0.32(-1.38%) |
Jul 20, 2010 | 22.95 | 22.95 | 20.60 | 22.95 | 14,278,178 | +1.93(+9.16%) |
Jul 19, 2010 | 20.85 | 21.09 | 20.53 | 21.02 | 3,258,526 | +0.21(+1.01%) |
Jul 16, 2010 | 20.81 | 21.77 | 20.81 | 20.81 | 5,589,786 | -0.91(-4.19%) |
Jul 15, 2010 | 21.97 | 22.18 | 21.56 | 21.72 | 4,295,134 | -0.30(-1.35%) |
Jul 14, 2010 | 22.03 | 22.06 | 21.69 | 22.02 | 104 | -0.19(-0.86%) |
Jul 13, 2010 | 21.93 | 22.32 | 21.82 | 22.21 | 4,906,849 | +0.60(+2.79%) |
Jul 12, 2010 | 22.15 | 22.28 | 21.41 | 21.61 | 5,951,415 | -0.77(-3.42%) |
Jul 09, 2010 | 22.38 | 22.47 | 21.78 | 22.38 | 7,308,526 | +0.11(+0.52%) |
Jul 08, 2010 | 22.84 | 23.29 | 21.97 | 22.26 | 182 | +1.40(+6.70%) |
Jul 07, 2010 | 19.86 | 20.86 | 19.78 | 20.86 | 10,632,329 | +1.10(+5.57%) |
Jul 06, 2010 | 20.48 | 20.60 | 19.28 | 19.76 | 1,330 | -0.31(-1.56%) |
Jul 02, 2010 | 20.07 | 20.66 | 19.80 | 20.07 | 6,147,935 | -0.14(-0.70%) |