Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.25 | 23.38 | 22.87 | 23.25 | 1,165,994 | +0.17(+0.75%) |
Sep 29, 2010 | 23.17 | 23.43 | 23.00 | 23.08 | 1,045,367 | -0.14(-0.60%) |
Sep 28, 2010 | 23.26 | 23.29 | 22.74 | 23.22 | 1,044,494 | -0.01(-0.04%) |
Sep 27, 2010 | 23.75 | 23.75 | 23.20 | 23.23 | 887,942 | -0.47(-1.98%) |
Sep 24, 2010 | 23.47 | 23.76 | 23.31 | 23.70 | 1,223,547 | +0.70(+3.04%) |
Sep 23, 2010 | 22.86 | 23.34 | 22.81 | 23.00 | 1,302,199 | -0.12(-0.52%) |
Sep 22, 2010 | 23.12 | 23.55 | 22.83 | 23.12 | 1,211,487 | -0.14(-0.60%) |
Sep 21, 2010 | 23.72 | 23.72 | 23.10 | 23.26 | 1,317,679 | -0.43(-1.82%) |
Sep 20, 2010 | 23.47 | 23.79 | 23.34 | 23.69 | 970,376 | +0.35(+1.50%) |
Sep 17, 2010 | 23.34 | 23.52 | 22.87 | 23.34 | 2,625,548 | -0.23(-0.98%) |
Sep 15, 2010 | 23.48 | 23.60 | 23.13 | 23.57 | 772,633 | +0.03(+0.13%) |
Sep 14, 2010 | 23.48 | 24.00 | 23.37 | 23.54 | 1,082,845 | +0.04(+0.17%) |
Sep 13, 2010 | 23.65 | 23.78 | 23.33 | 23.50 | 735,267 | +0.15(+0.64%) |
Sep 10, 2010 | 23.47 | 23.85 | 23.28 | 23.35 | 742,509 | -0.10(-0.43%) |
Sep 09, 2010 | 24.21 | 24.42 | 23.35 | 23.45 | 736,714 | -0.45(-1.88%) |
Sep 08, 2010 | 23.92 | 24.14 | 23.74 | 23.90 | 1,088,331 | -0.02(-0.08%) |
Sep 07, 2010 | 24.46 | 24.51 | 23.72 | 23.92 | 1,309,875 | -0.62(-2.53%) |
Sep 03, 2010 | 24.06 | 24.75 | 24.06 | 24.54 | 1,338,658 | +0.66(+2.76%) |
Sep 02, 2010 | 23.39 | 24.26 | 23.39 | 23.88 | 1,517,529 | +0.67(+2.89%) |
Sep 01, 2010 | 22.88 | 23.42 | 22.83 | 23.21 | 1,876,712 | +0.68(+3.02%) |
Aug 31, 2010 | 22.52 | 23.03 | 22.38 | 22.53 | 8,100 | -0.11(-0.51%) |
Aug 30, 2010 | 23.09 | 23.17 | 22.57 | 22.64 | 1,335,729 | -0.18(-0.81%) |
Aug 27, 2010 | 23.18 | 23.28 | 22.58 | 22.83 | 1,451,050 | -0.15(-0.65%) |
Aug 26, 2010 | 23.67 | 23.67 | 22.88 | 22.98 | 1,380,797 | -0.52(-2.21%) |
Aug 25, 2010 | 23.26 | 23.60 | 22.91 | 23.50 | 1,332,308 | +0.01(+0.04%) |
Aug 24, 2010 | 22.88 | 24.02 | 22.66 | 23.49 | 2,945,074 | +0.26(+1.12%) |
Aug 23, 2010 | 23.55 | 23.77 | 23.16 | 23.23 | 863,963 | -0.19(-0.81%) |
Aug 20, 2010 | 23.18 | 23.47 | 22.98 | 23.42 | 842,272 | +0.00(+0.00%) |
Aug 19, 2010 | 23.73 | 23.99 | 22.91 | 23.42 | 1,441,275 | -0.40(-1.68%) |
Aug 18, 2010 | 23.31 | 23.93 | 23.16 | 23.82 | 1,143,483 | +0.45(+1.93%) |
Aug 17, 2010 | 23.02 | 23.76 | 22.88 | 23.37 | 1,288,567 | +0.57(+2.50%) |
Aug 16, 2010 | 22.52 | 23.03 | 22.45 | 22.80 | 936,815 | +0.12(+0.53%) |
Aug 13, 2010 | 22.68 | 23.11 | 22.59 | 22.68 | 1,083,413 | -0.43(-1.86%) |
Aug 12, 2010 | 22.86 | 23.29 | 22.44 | 23.11 | 1,788,819 | -0.15(-0.64%) |
Aug 11, 2010 | 23.51 | 23.64 | 23.18 | 23.26 | 1,451,917 | -0.76(-3.16%) |
Aug 10, 2010 | 24.54 | 24.54 | 23.89 | 24.02 | 1,233,663 | -0.83(-3.34%) |
Aug 09, 2010 | 24.60 | 25.05 | 24.60 | 24.85 | 1,663,631 | +0.42(+1.72%) |
Aug 06, 2010 | 24.43 | 24.53 | 23.93 | 24.43 | 1,574,175 | -0.12(-0.49%) |
Aug 05, 2010 | 24.44 | 24.64 | 24.02 | 24.55 | 1,804,604 | +0.02(+0.08%) |
Aug 04, 2010 | 23.72 | 24.62 | 23.72 | 24.53 | 3,740,117 | +0.82(+3.46%) |
Aug 03, 2010 | 24.45 | 24.57 | 23.69 | 23.71 | 2,033,827 | -0.93(-3.77%) |
Aug 02, 2010 | 24.88 | 24.88 | 24.31 | 24.64 | 1,995,925 | +0.21(+0.86%) |
Jul 30, 2010 | 24.43 | 24.53 | 23.66 | 24.43 | 2,162,422 | +0.10(+0.41%) |
Jul 29, 2010 | 24.09 | 24.50 | 23.43 | 24.33 | 1,817,881 | +0.42(+1.76%) |
Jul 28, 2010 | 24.24 | 24.57 | 23.73 | 23.91 | 1,581,045 | -0.34(-1.40%) |
Jul 27, 2010 | 24.65 | 24.65 | 23.84 | 24.25 | 1,826,244 | -0.09(-0.37%) |
Jul 26, 2010 | 23.34 | 24.74 | 23.30 | 24.34 | 2,741,440 | +1.20(+5.19%) |
Jul 23, 2010 | 22.34 | 23.19 | 22.22 | 23.14 | 2,292,468 | +0.60(+2.66%) |
Jul 22, 2010 | 22.19 | 22.74 | 21.82 | 22.54 | 2,453,552 | +1.27(+5.97%) |
Jul 21, 2010 | 21.77 | 21.97 | 20.91 | 21.27 | 2,298,211 | -0.37(-1.71%) |
Jul 20, 2010 | 21.64 | 22.07 | 19.61 | 21.64 | 3,254,656 | +1.59(+7.93%) |
Jul 19, 2010 | 20.10 | 20.13 | 19.78 | 20.05 | 1,012,863 | +0.06(+0.30%) |
Jul 16, 2010 | 19.99 | 20.36 | 19.92 | 19.99 | 2,107,667 | +0.18(+0.91%) |
Jul 15, 2010 | 19.87 | 20.07 | 19.47 | 19.81 | 927,339 | -0.01(-0.05%) |
Jul 14, 2010 | 19.62 | 20.09 | 19.38 | 19.82 | 1,586,908 | +0.09(+0.46%) |
Jul 13, 2010 | 19.48 | 19.84 | 19.32 | 19.73 | 1,681,725 | +0.43(+2.23%) |
Jul 12, 2010 | 19.31 | 19.48 | 18.88 | 19.30 | 1,231,360 | -0.07(-0.36%) |
Jul 09, 2010 | 19.37 | 19.46 | 19.12 | 19.37 | 881,390 | +0.15(+0.78%) |
Jul 08, 2010 | 19.18 | 19.50 | 19.02 | 19.22 | 1,668,534 | +0.27(+1.42%) |
Jul 07, 2010 | 18.33 | 19.05 | 18.30 | 18.95 | 2,121,399 | +0.65(+3.55%) |
Jul 06, 2010 | 19.34 | 19.37 | 18.08 | 18.30 | 3,215,908 | -0.60(-3.17%) |
Jul 02, 2010 | 18.90 | 19.71 | 18.78 | 18.90 | 2,418,164 | -0.56(-2.88%) |