Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.85 | 24.92 | 24.30 | 24.38 | 3,044,338 | -0.32(-1.28%) |
Sep 29, 2010 | 24.77 | 25.05 | 24.64 | 24.70 | 3,323,226 | +0.12(+0.49%) |
Sep 28, 2010 | 24.49 | 24.64 | 24.11 | 24.57 | 2,632,374 | +0.18(+0.72%) |
Sep 27, 2010 | 23.80 | 24.45 | 23.75 | 24.40 | 3,364,884 | +0.71(+3.02%) |
Sep 24, 2010 | 23.99 | 24.06 | 23.67 | 23.68 | 2,931,098 | -0.08(-0.34%) |
Sep 23, 2010 | 24.02 | 24.14 | 23.73 | 23.77 | 2,114,004 | -0.36(-1.51%) |
Sep 22, 2010 | 23.98 | 24.16 | 23.78 | 24.13 | 1,877,518 | +0.06(+0.27%) |
Sep 21, 2010 | 24.18 | 24.24 | 23.87 | 24.07 | 2,208,486 | -0.16(-0.68%) |
Sep 20, 2010 | 24.31 | 24.32 | 24.07 | 24.23 | 1,970,734 | +0.04(+0.17%) |
Sep 17, 2010 | 24.07 | 24.23 | 23.98 | 24.19 | 3,145,110 | +0.16(+0.67%) |
Sep 15, 2010 | 23.54 | 24.11 | 23.54 | 24.03 | 3,244,380 | +0.35(+1.46%) |
Sep 14, 2010 | 23.64 | 23.82 | 23.45 | 23.68 | 2,341,686 | +0.24(+1.05%) |
Sep 13, 2010 | 23.41 | 23.56 | 23.25 | 23.44 | 2,966,178 | +0.17(+0.73%) |
Sep 10, 2010 | 23.11 | 23.38 | 23.09 | 23.27 | 1,220,528 | +0.25(+1.11%) |
Sep 09, 2010 | 23.50 | 23.66 | 22.84 | 23.02 | 3,334,074 | -0.38(-1.62%) |
Sep 08, 2010 | 23.25 | 23.61 | 23.17 | 23.39 | 2,316,908 | +0.23(+0.99%) |
Sep 07, 2010 | 23.02 | 23.30 | 22.82 | 23.16 | 2,357,868 | +0.15(+0.65%) |
Sep 03, 2010 | 23.59 | 23.75 | 22.89 | 23.02 | 4,144,870 | -0.43(-1.86%) |
Sep 02, 2010 | 23.02 | 23.59 | 23.02 | 23.45 | 2,622,484 | +0.47(+2.07%) |
Sep 01, 2010 | 22.98 | 23.24 | 22.81 | 22.98 | 2,601,070 | +0.34(+1.50%) |
Aug 31, 2010 | 22.41 | 22.84 | 22.35 | 22.64 | 3,357,246 | +0.06(+0.25%) |
Aug 30, 2010 | 22.80 | 22.94 | 22.54 | 22.58 | 3,523,854 | -0.32(-1.38%) |
Aug 27, 2010 | 22.61 | 22.93 | 22.29 | 22.89 | 3,481,608 | +0.51(+2.28%) |
Aug 26, 2010 | 22.41 | 22.71 | 22.30 | 22.39 | 3,535,920 | -0.02(-0.11%) |
Aug 25, 2010 | 22.05 | 22.50 | 21.89 | 22.41 | 3,879,224 | +0.23(+1.06%) |
Aug 24, 2010 | 21.89 | 23.00 | 21.75 | 22.18 | 6,168,828 | +0.11(+0.50%) |
Aug 23, 2010 | 22.52 | 22.59 | 22.05 | 22.07 | 3,195,674 | -0.24(-1.10%) |
Aug 20, 2010 | 21.93 | 22.34 | 21.75 | 22.31 | 3,754,748 | +0.38(+1.73%) |
Aug 19, 2010 | 21.23 | 22.27 | 21.11 | 21.93 | 8,527,994 | +1.02(+4.88%) |
Aug 18, 2010 | 20.55 | 20.98 | 20.33 | 20.91 | 4,131,370 | +0.39(+1.90%) |
Aug 17, 2010 | 20.55 | 20.76 | 20.30 | 20.52 | 5,762,488 | -0.49(-2.33%) |
Aug 16, 2010 | 21.06 | 21.20 | 20.80 | 21.01 | 2,445,428 | -0.15(-0.71%) |
Aug 13, 2010 | 21.18 | 21.34 | 21.11 | 21.16 | 1,721,828 | -0.10(-0.47%) |
Aug 12, 2010 | 20.78 | 21.36 | 20.64 | 21.26 | 2,224,448 | +0.14(+0.64%) |
Aug 11, 2010 | 21.14 | 21.34 | 21.03 | 21.12 | 2,334,568 | -0.18(-0.82%) |
Aug 10, 2010 | 21.31 | 21.42 | 21.19 | 21.30 | 2,650,328 | -0.20(-0.93%) |
Aug 09, 2010 | 21.07 | 21.61 | 21.07 | 21.50 | 2,620,864 | +0.48(+2.31%) |
Aug 06, 2010 | 21.25 | 21.30 | 20.80 | 21.02 | 5,245,952 | -0.36(-1.68%) |
Aug 05, 2010 | 21.52 | 21.64 | 21.34 | 21.38 | 2,390,716 | -0.23(-1.04%) |
Aug 04, 2010 | 21.82 | 21.91 | 21.52 | 21.60 | 3,218,728 | -0.05(-0.23%) |
Aug 03, 2010 | 22.11 | 22.11 | 21.62 | 21.65 | 3,605,446 | -0.46(-2.10%) |
Aug 02, 2010 | 22.39 | 22.75 | 22.05 | 22.11 | 3,967,300 | -0.05(-0.20%) |
Jul 30, 2010 | 21.45 | 22.21 | 21.36 | 22.16 | 3,675,420 | +0.44(+2.03%) |
Jul 29, 2010 | 21.96 | 22.09 | 21.55 | 21.72 | 3,417,366 | -0.25(-1.12%) |
Jul 28, 2010 | 22.05 | 22.25 | 21.86 | 21.96 | 2,491,626 | -0.04(-0.18%) |
Jul 27, 2010 | 22.25 | 22.56 | 21.91 | 22.00 | 3,558,700 | -0.09(-0.41%) |
Jul 26, 2010 | 21.73 | 22.09 | 21.62 | 22.09 | 2,079,654 | +0.38(+1.75%) |
Jul 23, 2010 | 21.43 | 21.75 | 21.30 | 21.71 | 2,139,064 | +0.31(+1.45%) |
Jul 22, 2010 | 21.07 | 21.45 | 20.96 | 21.41 | 2,199,820 | +0.43(+2.03%) |
Jul 21, 2010 | 21.21 | 21.31 | 20.94 | 20.98 | 3,018,372 | -0.19(-0.90%) |
Jul 20, 2010 | 20.64 | 21.20 | 20.48 | 21.17 | 3,726,828 | +0.39(+1.88%) |
Jul 19, 2010 | 21.20 | 21.20 | 20.73 | 20.78 | 3,975,528 | -0.42(-1.98%) |
Jul 16, 2010 | 21.29 | 21.41 | 21.15 | 21.20 | 3,179,682 | -0.09(-0.42%) |
Jul 15, 2010 | 20.98 | 21.38 | 20.86 | 21.29 | 2,786,620 | +0.26(+1.24%) |
Jul 14, 2010 | 20.80 | 21.11 | 20.73 | 21.03 | 2,148,550 | +0.21(+1.03%) |
Jul 13, 2010 | 20.83 | 21.00 | 20.73 | 20.82 | 2,365,434 | +0.13(+0.63%) |
Jul 12, 2010 | 20.65 | 20.84 | 20.50 | 20.68 | 2,058,350 | -0.02(-0.07%) |
Jul 09, 2010 | 20.93 | 21.04 | 20.60 | 20.70 | 2,770,014 | -0.23(-1.08%) |
Jul 08, 2010 | 20.97 | 21.15 | 20.45 | 20.93 | 4,318,916 | +0.12(+0.58%) |
Jul 07, 2010 | 21.15 | 21.28 | 20.66 | 20.80 | 9,119,930 | -0.66(-3.07%) |
Jul 06, 2010 | 21.86 | 22.07 | 21.33 | 21.46 | 5,910,564 | -0.07(-0.35%) |
Jul 02, 2010 | 21.24 | 21.65 | 21.15 | 21.54 | 4,797,046 | +0.36(+1.72%) |