Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.45 | 23.48 | 22.52 | 23.45 | 2,018,466 | +0.76(+3.36%) |
Sep 29, 2010 | 23.23 | 23.35 | 22.63 | 22.69 | 1,642,895 | -0.57(-2.46%) |
Sep 28, 2010 | 22.60 | 23.32 | 22.37 | 23.26 | 1,480,870 | +0.55(+2.44%) |
Sep 27, 2010 | 22.90 | 23.04 | 22.46 | 22.71 | 1,211,126 | -0.27(-1.19%) |
Sep 24, 2010 | 22.71 | 23.05 | 22.58 | 22.98 | 985,418 | +0.67(+3.02%) |
Sep 23, 2010 | 22.98 | 23.01 | 22.27 | 22.31 | 1,418,383 | -1.01(-4.32%) |
Sep 22, 2010 | 23.74 | 24.10 | 23.00 | 23.31 | 1,263,720 | -0.59(-2.46%) |
Sep 21, 2010 | 24.58 | 24.61 | 23.82 | 23.90 | 1,176,918 | -0.60(-2.44%) |
Sep 20, 2010 | 23.92 | 24.57 | 23.62 | 24.50 | 1,388,906 | +0.62(+2.61%) |
Sep 17, 2010 | 23.87 | 24.11 | 23.06 | 23.87 | 2,604,205 | +0.55(+2.38%) |
Sep 15, 2010 | 22.95 | 23.49 | 22.62 | 23.32 | 1,055,998 | +0.34(+1.48%) |
Sep 14, 2010 | 23.10 | 23.44 | 22.83 | 22.98 | 19,432 | -0.19(-0.81%) |
Sep 13, 2010 | 22.93 | 23.30 | 22.77 | 23.17 | 1,147,121 | +0.55(+2.41%) |
Sep 10, 2010 | 22.55 | 22.80 | 22.34 | 22.62 | 747,216 | +0.08(+0.34%) |
Sep 09, 2010 | 22.89 | 23.01 | 22.38 | 22.54 | 864,450 | -0.06(-0.26%) |
Sep 08, 2010 | 22.15 | 22.79 | 22.07 | 22.60 | 1,661,020 | +0.46(+2.08%) |
Sep 07, 2010 | 22.56 | 22.66 | 21.95 | 22.14 | 1,449,756 | -0.67(-2.92%) |
Sep 03, 2010 | 22.19 | 23.02 | 21.97 | 22.81 | 1,551,919 | +1.01(+4.61%) |
Sep 02, 2010 | 21.97 | 22.14 | 21.56 | 21.80 | 638 | -0.03(-0.12%) |
Sep 01, 2010 | 21.31 | 22.16 | 21.30 | 21.83 | 1,744,021 | +0.61(+2.85%) |
Aug 31, 2010 | 21.25 | 21.82 | 21.10 | 21.22 | 25,302 | -0.19(-0.88%) |
Aug 30, 2010 | 22.52 | 22.72 | 21.36 | 21.41 | 1,336,758 | -1.17(-5.17%) |
Aug 27, 2010 | 21.83 | 22.64 | 21.51 | 22.58 | 1,158,043 | +0.25(+1.11%) |
Aug 26, 2010 | 22.33 | 22.78 | 21.82 | 22.33 | 2,571,196 | +0.22(+1.00%) |
Aug 25, 2010 | 21.32 | 22.25 | 21.00 | 22.11 | 2,041,140 | +0.54(+2.49%) |
Aug 24, 2010 | 22.28 | 22.28 | 21.53 | 21.57 | 139 | -1.03(-4.56%) |
Aug 23, 2010 | 22.80 | 23.17 | 22.54 | 22.60 | 1,374,703 | -0.07(-0.30%) |
Aug 20, 2010 | 22.76 | 22.77 | 22.38 | 22.67 | 1,144,134 | -0.18(-0.78%) |
Aug 19, 2010 | 23.40 | 23.58 | 22.61 | 22.85 | 139 | -0.69(-2.93%) |
Aug 18, 2010 | 23.59 | 23.73 | 23.10 | 23.54 | 1,286,942 | -0.05(-0.22%) |
Aug 17, 2010 | 23.68 | 24.13 | 23.48 | 23.59 | 1,141,855 | +0.22(+0.95%) |
Aug 16, 2010 | 22.80 | 23.67 | 22.61 | 23.37 | 1,265,642 | +0.38(+1.63%) |
Aug 13, 2010 | 23.00 | 23.68 | 22.96 | 23.00 | 948,324 | -0.58(-2.46%) |
Aug 12, 2010 | 23.47 | 23.83 | 23.27 | 23.58 | 1,327,226 | -0.45(-1.88%) |
Aug 11, 2010 | 24.97 | 24.97 | 23.85 | 24.03 | 1,593,205 | -1.48(-5.78%) |
Aug 10, 2010 | 26.11 | 26.28 | 25.29 | 25.50 | 1,282,857 | -1.05(-3.95%) |
Aug 09, 2010 | 26.12 | 26.65 | 25.95 | 26.55 | 1,398,370 | +0.56(+2.17%) |
Aug 06, 2010 | 25.99 | 26.82 | 25.75 | 25.99 | 1,743,725 | -0.68(-2.56%) |
Aug 05, 2010 | 27.15 | 27.49 | 26.63 | 26.67 | 1,189,641 | -0.71(-2.58%) |
Aug 04, 2010 | 27.34 | 27.69 | 27.00 | 27.38 | 703 | +0.13(+0.47%) |
Aug 03, 2010 | 28.67 | 28.67 | 26.43 | 27.25 | 3,754,073 | -1.59(-5.53%) |
Aug 02, 2010 | 30.57 | 30.82 | 28.40 | 28.85 | 3,503,111 | -0.47(-1.60%) |
Jul 30, 2010 | 28.99 | 29.53 | 28.52 | 29.31 | 1,722,971 | +0.05(+0.17%) |
Jul 29, 2010 | 28.98 | 29.37 | 28.23 | 29.26 | 1,326,773 | +0.49(+1.69%) |
Jul 28, 2010 | 29.08 | 29.37 | 28.64 | 28.78 | 992,400 | -0.43(-1.49%) |
Jul 27, 2010 | 28.66 | 29.79 | 28.58 | 29.21 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.47 | 28.43 | 27.09 | 28.37 | 1,555,259 | +1.10(+4.03%) |
Jul 23, 2010 | 26.88 | 27.33 | 26.74 | 27.27 | 1,597,690 | +0.38(+1.43%) |
Jul 22, 2010 | 26.30 | 26.95 | 26.30 | 26.88 | 1,912,374 | +0.74(+2.84%) |
Jul 21, 2010 | 27.54 | 27.75 | 26.07 | 26.14 | 1,554,427 | -1.27(-4.63%) |
Jul 20, 2010 | 26.29 | 27.52 | 26.19 | 27.41 | 1,131,667 | +0.79(+2.98%) |
Jul 19, 2010 | 26.66 | 26.83 | 26.24 | 26.62 | 814,630 | +0.17(+0.64%) |
Jul 16, 2010 | 26.45 | 27.73 | 26.42 | 26.45 | 933,543 | -1.13(-4.11%) |
Jul 15, 2010 | 28.51 | 28.51 | 27.13 | 27.58 | 1,176,450 | -0.85(-3.00%) |
Jul 14, 2010 | 28.32 | 28.86 | 28.14 | 28.44 | 540,164 | +0.09(+0.30%) |
Jul 13, 2010 | 27.63 | 28.61 | 27.52 | 28.35 | 846,622 | +1.01(+3.71%) |
Jul 12, 2010 | 27.80 | 27.92 | 27.24 | 27.34 | 742,023 | -0.25(-0.90%) |
Jul 09, 2010 | 27.58 | 27.63 | 26.93 | 27.58 | 575,881 | +0.63(+2.34%) |
Jul 08, 2010 | 27.07 | 27.38 | 26.43 | 26.95 | 949,436 | -0.06(-0.22%) |
Jul 07, 2010 | 26.01 | 27.08 | 25.92 | 27.01 | 1,342,225 | +1.11(+4.28%) |
Jul 06, 2010 | 26.50 | 26.84 | 25.46 | 25.90 | 2,970 | +0.32(+1.27%) |
Jul 02, 2010 | 25.58 | 26.23 | 25.49 | 25.58 | 878,205 | -0.38(-1.45%) |