Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.77 | 26.06 | 25.48 | 25.76 | 40,402 | +0.16(+0.63%) |
Sep 29, 2010 | 25.46 | 25.89 | 25.37 | 25.60 | 4,302,856 | +0.02(+0.08%) |
Sep 28, 2010 | 25.28 | 25.64 | 24.96 | 25.58 | 2,181,163 | +0.35(+1.39%) |
Sep 27, 2010 | 25.40 | 25.42 | 24.98 | 25.23 | 2,097,587 | -0.10(-0.38%) |
Sep 24, 2010 | 25.24 | 25.33 | 24.98 | 25.33 | 2,200,650 | +0.58(+2.36%) |
Sep 23, 2010 | 24.67 | 24.97 | 24.35 | 24.74 | 2,484,724 | -0.10(-0.39%) |
Sep 22, 2010 | 24.72 | 25.01 | 24.64 | 24.84 | 2,077,258 | +0.06(+0.25%) |
Sep 21, 2010 | 24.94 | 25.03 | 24.66 | 24.78 | 2,167,500 | -0.07(-0.27%) |
Sep 20, 2010 | 24.50 | 24.94 | 24.42 | 24.84 | 3,362,451 | +0.45(+1.83%) |
Sep 17, 2010 | 24.40 | 24.47 | 24.04 | 24.40 | 3,873,294 | +1.09(+4.69%) |
Sep 15, 2010 | 23.24 | 23.39 | 23.03 | 23.30 | 120,873 | -0.05(-0.21%) |
Sep 14, 2010 | 23.36 | 23.43 | 23.07 | 23.35 | 3,114,011 | -0.15(-0.64%) |
Sep 13, 2010 | 22.96 | 23.56 | 22.96 | 23.50 | 2,988,881 | +0.82(+3.61%) |
Sep 10, 2010 | 22.84 | 22.94 | 22.63 | 22.68 | 2,019,286 | -0.13(-0.56%) |
Sep 09, 2010 | 22.95 | 22.96 | 22.55 | 22.81 | 3,485,203 | +0.31(+1.39%) |
Sep 08, 2010 | 22.36 | 22.68 | 22.36 | 22.50 | 2,126,093 | +0.16(+0.70%) |
Sep 07, 2010 | 22.75 | 22.75 | 22.29 | 22.34 | 2,121,660 | -0.45(-1.99%) |
Sep 03, 2010 | 22.34 | 22.92 | 22.34 | 22.80 | 3,321,178 | +0.61(+2.76%) |
Sep 02, 2010 | 22.31 | 22.36 | 22.10 | 22.18 | 829 | -0.03(-0.16%) |
Sep 01, 2010 | 21.62 | 22.26 | 21.60 | 22.22 | 3,206,586 | +0.90(+4.22%) |
Aug 31, 2010 | 21.29 | 21.45 | 20.67 | 21.32 | 4,626 | +0.53(+2.53%) |
Aug 30, 2010 | 21.06 | 21.24 | 20.77 | 20.79 | 3,097,049 | -0.34(-1.62%) |
Aug 27, 2010 | 21.14 | 21.21 | 20.44 | 21.14 | 2,108,352 | +0.27(+1.29%) |
Aug 26, 2010 | 20.87 | 20.98 | 20.51 | 20.87 | 3,620 | +0.44(+2.15%) |
Aug 25, 2010 | 20.25 | 20.48 | 19.88 | 20.43 | 2,325,084 | +0.04(+0.19%) |
Aug 24, 2010 | 20.58 | 20.70 | 20.23 | 20.39 | 2,961,681 | -0.48(-2.30%) |
Aug 23, 2010 | 21.16 | 21.36 | 20.84 | 20.87 | 1,673,679 | -0.20(-0.97%) |
Aug 20, 2010 | 20.76 | 21.11 | 20.64 | 21.07 | 2,836,230 | +0.11(+0.51%) |
Aug 19, 2010 | 21.37 | 21.43 | 20.74 | 20.97 | 1,821,566 | -0.56(-2.59%) |
Aug 18, 2010 | 21.59 | 21.62 | 21.30 | 21.52 | 1,718,556 | -0.04(-0.19%) |
Aug 17, 2010 | 21.21 | 21.75 | 21.21 | 21.57 | 2,800,463 | +0.62(+2.94%) |
Aug 16, 2010 | 20.66 | 21.04 | 20.50 | 20.95 | 2,067,160 | +0.16(+0.75%) |
Aug 13, 2010 | 20.79 | 21.01 | 20.78 | 20.79 | 1,697,958 | -0.18(-0.86%) |
Aug 12, 2010 | 20.75 | 21.15 | 20.67 | 20.97 | 2,546,900 | -0.09(-0.44%) |
Aug 11, 2010 | 21.44 | 21.44 | 20.97 | 21.07 | 2,823,947 | -0.77(-3.52%) |
Aug 10, 2010 | 21.87 | 21.97 | 21.51 | 21.84 | 2,956,247 | -0.32(-1.45%) |
Aug 09, 2010 | 22.15 | 22.25 | 21.97 | 22.16 | 1,509,813 | +0.13(+0.61%) |
Aug 06, 2010 | 22.02 | 22.14 | 21.63 | 22.02 | 2,671,630 | +0.00(+0.00%) |
Aug 05, 2010 | 21.88 | 22.07 | 21.68 | 22.02 | 3,713,516 | -0.09(-0.42%) |
Aug 04, 2010 | 21.97 | 22.17 | 21.77 | 22.12 | 3,548,780 | +0.13(+0.61%) |
Aug 03, 2010 | 21.88 | 22.06 | 21.68 | 21.98 | 3,972,187 | -0.08(-0.38%) |
Aug 02, 2010 | 22.02 | 22.09 | 21.55 | 22.06 | 5,677,218 | +0.40(+1.85%) |
Jul 30, 2010 | 21.66 | 21.84 | 21.09 | 21.66 | 8,346,749 | +1.00(+4.82%) |
Jul 29, 2010 | 20.72 | 21.02 | 20.29 | 20.67 | 3,899,053 | +0.05(+0.23%) |
Jul 28, 2010 | 20.60 | 20.76 | 20.47 | 20.62 | 2,604,381 | +0.01(+0.03%) |
Jul 27, 2010 | 20.96 | 20.97 | 20.40 | 20.61 | 3,737,558 | -0.09(-0.43%) |
Jul 26, 2010 | 20.43 | 20.73 | 20.22 | 20.70 | 4,772,490 | +0.31(+1.51%) |
Jul 23, 2010 | 19.86 | 20.44 | 19.79 | 20.39 | 4,198,629 | +0.49(+2.49%) |
Jul 22, 2010 | 19.56 | 20.05 | 19.48 | 19.90 | 4,347,123 | +0.64(+3.34%) |
Jul 21, 2010 | 18.85 | 19.38 | 18.85 | 19.26 | 7,676,161 | +0.58(+3.13%) |
Jul 20, 2010 | 18.67 | 18.69 | 18.13 | 18.67 | 5,962,998 | +0.17(+0.92%) |
Jul 19, 2010 | 18.75 | 18.85 | 18.34 | 18.50 | 3,762,360 | -0.25(-1.31%) |
Jul 16, 2010 | 18.75 | 19.27 | 18.72 | 18.75 | 2,552,339 | -0.63(-3.25%) |
Jul 15, 2010 | 19.44 | 19.48 | 19.03 | 19.38 | 2,329,997 | -0.11(-0.55%) |
Jul 14, 2010 | 19.60 | 19.64 | 19.27 | 19.48 | 2,839,588 | -0.23(-1.16%) |
Jul 13, 2010 | 19.41 | 19.85 | 19.38 | 19.71 | 3,005,281 | +0.53(+2.78%) |
Jul 12, 2010 | 19.41 | 19.50 | 19.09 | 19.18 | 2,181,897 | -0.30(-1.53%) |
Jul 09, 2010 | 19.48 | 19.70 | 19.36 | 19.48 | 2,332,900 | +0.03(+0.14%) |
Jul 08, 2010 | 18.93 | 19.49 | 18.80 | 19.45 | 5,267,489 | +0.72(+3.82%) |
Jul 07, 2010 | 17.96 | 18.77 | 17.95 | 18.73 | 3,034,693 | +0.88(+4.92%) |
Jul 06, 2010 | 18.39 | 18.47 | 17.67 | 17.85 | 3,185,682 | -0.15(-0.83%) |
Jul 02, 2010 | 18.00 | 18.47 | 17.81 | 18.00 | 3,379,110 | -0.34(-1.87%) |