Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.84 | 23.99 | 23.30 | 23.63 | 907,091 | +0.14(+0.59%) |
Sep 29, 2010 | 22.92 | 23.52 | 22.87 | 23.49 | 715,865 | +0.49(+2.14%) |
Sep 28, 2010 | 22.94 | 23.26 | 22.66 | 22.99 | 1,224,326 | -0.20(-0.85%) |
Sep 27, 2010 | 22.98 | 23.40 | 22.92 | 23.19 | 712,143 | +0.22(+0.97%) |
Sep 24, 2010 | 22.68 | 23.04 | 22.67 | 22.97 | 817,348 | +0.57(+2.53%) |
Sep 23, 2010 | 21.98 | 22.48 | 21.89 | 22.40 | 894,172 | +0.12(+0.52%) |
Sep 22, 2010 | 22.37 | 22.63 | 21.93 | 22.29 | 619,807 | -0.05(-0.22%) |
Sep 21, 2010 | 22.83 | 22.83 | 22.20 | 22.34 | 1,266,505 | -0.35(-1.56%) |
Sep 20, 2010 | 22.13 | 22.95 | 22.08 | 22.69 | 833,393 | +0.51(+2.30%) |
Sep 17, 2010 | 22.18 | 22.48 | 21.95 | 22.18 | 518,617 | -0.36(-1.60%) |
Sep 15, 2010 | 22.57 | 22.75 | 22.34 | 22.54 | 683,332 | -0.19(-0.83%) |
Sep 14, 2010 | 22.57 | 22.79 | 22.32 | 22.73 | 913,157 | +0.03(+0.14%) |
Sep 13, 2010 | 23.02 | 23.07 | 22.49 | 22.70 | 919,572 | -0.10(-0.43%) |
Sep 10, 2010 | 22.98 | 22.99 | 22.39 | 22.80 | 1,583,401 | -0.25(-1.10%) |
Sep 09, 2010 | 23.38 | 23.40 | 22.70 | 23.05 | 1,436,780 | +0.02(+0.07%) |
Sep 08, 2010 | 22.78 | 23.44 | 22.75 | 23.03 | 1,389,163 | +0.31(+1.37%) |
Sep 07, 2010 | 23.07 | 23.19 | 22.58 | 22.72 | 948,769 | -0.44(-1.88%) |
Sep 03, 2010 | 23.50 | 23.81 | 23.09 | 23.16 | 891,662 | -0.01(-0.04%) |
Sep 02, 2010 | 22.92 | 23.18 | 22.85 | 23.17 | 224 | +0.09(+0.39%) |
Sep 01, 2010 | 22.38 | 23.12 | 22.38 | 23.08 | 1,754,730 | +1.11(+5.05%) |
Aug 31, 2010 | 21.96 | 22.14 | 21.61 | 21.97 | 974 | +0.07(+0.30%) |
Aug 30, 2010 | 21.59 | 22.14 | 21.59 | 21.90 | 1,743,193 | +0.21(+0.95%) |
Aug 27, 2010 | 21.10 | 21.79 | 20.86 | 21.70 | 1,098,177 | +0.85(+4.06%) |
Aug 26, 2010 | 21.22 | 21.63 | 20.64 | 20.85 | 997,478 | +0.00(+0.00%) |
Aug 25, 2010 | 20.34 | 20.92 | 20.21 | 20.85 | 1,593,998 | +0.32(+1.56%) |
Aug 24, 2010 | 20.53 | 20.71 | 20.47 | 20.53 | 1,359,822 | -0.29(-1.38%) |
Aug 23, 2010 | 20.95 | 20.95 | 20.73 | 20.82 | 1,274,022 | +0.03(+0.16%) |
Aug 20, 2010 | 20.94 | 20.96 | 20.57 | 20.78 | 1,126,687 | -0.27(-1.29%) |
Aug 19, 2010 | 21.32 | 21.47 | 20.96 | 21.05 | 1,489,771 | -0.42(-1.95%) |
Aug 18, 2010 | 21.59 | 21.64 | 21.19 | 21.47 | 764,025 | -0.05(-0.23%) |
Aug 17, 2010 | 21.59 | 21.73 | 21.33 | 21.52 | 817,818 | +0.25(+1.20%) |
Aug 16, 2010 | 21.51 | 21.51 | 20.96 | 21.27 | 1,085,828 | -0.16(-0.73%) |
Aug 13, 2010 | 21.42 | 21.84 | 21.37 | 21.42 | 643,492 | -0.17(-0.80%) |
Aug 12, 2010 | 21.81 | 21.91 | 21.47 | 21.60 | 1,225,392 | -0.53(-2.41%) |
Aug 11, 2010 | 22.33 | 22.46 | 21.98 | 22.13 | 608 | -0.68(-2.99%) |
Aug 10, 2010 | 22.49 | 22.94 | 22.47 | 22.81 | 816,616 | -0.12(-0.54%) |
Aug 09, 2010 | 22.89 | 23.01 | 22.53 | 22.94 | 788,098 | +0.16(+0.68%) |
Aug 06, 2010 | 22.78 | 23.23 | 22.48 | 22.78 | 1,072,532 | -0.67(-2.87%) |
Aug 05, 2010 | 23.06 | 23.50 | 22.80 | 23.45 | 796,209 | +0.39(+1.67%) |
Aug 04, 2010 | 23.29 | 23.63 | 22.94 | 23.07 | 1,200,862 | -0.22(-0.95%) |
Aug 03, 2010 | 23.47 | 23.69 | 23.28 | 23.29 | 909,505 | -0.46(-1.94%) |
Aug 02, 2010 | 23.77 | 23.95 | 23.44 | 23.75 | 1,096,117 | +0.59(+2.55%) |
Jul 30, 2010 | 23.16 | 23.29 | 22.30 | 23.16 | 1,302,679 | +0.50(+2.21%) |
Jul 29, 2010 | 23.29 | 23.35 | 22.36 | 22.66 | 121 | -1.04(-4.40%) |
Jul 28, 2010 | 23.94 | 24.20 | 23.52 | 23.70 | 1,215,734 | -0.42(-1.74%) |
Jul 27, 2010 | 24.57 | 24.73 | 23.86 | 24.12 | 543,805 | -0.38(-1.54%) |
Jul 26, 2010 | 24.09 | 24.64 | 23.95 | 24.50 | 857,610 | +0.57(+2.37%) |
Jul 23, 2010 | 23.43 | 24.13 | 23.23 | 23.93 | 812,690 | +0.44(+1.89%) |
Jul 22, 2010 | 23.64 | 23.72 | 23.31 | 23.49 | 1,341,670 | +0.29(+1.24%) |
Jul 21, 2010 | 23.63 | 23.64 | 22.85 | 23.20 | 1,483,813 | -0.12(-0.49%) |
Jul 20, 2010 | 22.67 | 23.44 | 22.67 | 23.31 | 1,998,599 | +0.26(+1.14%) |
Jul 19, 2010 | 22.89 | 23.16 | 22.77 | 23.05 | 1,564,337 | +0.30(+1.34%) |
Jul 16, 2010 | 22.75 | 23.46 | 22.62 | 22.75 | 1,138,395 | -0.88(-3.72%) |
Jul 15, 2010 | 23.86 | 23.95 | 23.26 | 23.63 | 1,223,849 | -0.31(-1.30%) |
Jul 14, 2010 | 23.98 | 24.31 | 23.71 | 23.94 | 1,240,264 | -0.21(-0.85%) |
Jul 13, 2010 | 23.74 | 24.53 | 23.70 | 24.14 | 1,447,944 | +0.79(+3.38%) |
Jul 12, 2010 | 23.21 | 23.59 | 23.12 | 23.35 | 701,598 | +0.07(+0.28%) |
Jul 09, 2010 | 23.29 | 23.41 | 22.93 | 23.29 | 829,447 | +0.49(+2.16%) |
Jul 08, 2010 | 22.89 | 23.08 | 22.48 | 22.80 | 864,785 | +0.44(+1.98%) |
Jul 07, 2010 | 21.65 | 22.43 | 21.51 | 22.35 | 703,667 | +0.88(+4.09%) |
Jul 06, 2010 | 21.70 | 21.92 | 21.29 | 21.47 | 691,680 | +0.29(+1.36%) |
Jul 02, 2010 | 21.19 | 21.52 | 20.91 | 21.19 | 1,276,059 | +0.16(+0.74%) |