Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.45 | 23.49 | 22.52 | 23.45 | 2,018,169 | +0.76(+3.36%) |
Sep 29, 2010 | 23.24 | 23.35 | 22.63 | 22.69 | 1,642,653 | -0.57(-2.46%) |
Sep 28, 2010 | 22.60 | 23.32 | 22.37 | 23.26 | 1,480,652 | +0.55(+2.44%) |
Sep 27, 2010 | 22.91 | 23.04 | 22.46 | 22.71 | 1,210,948 | -0.27(-1.19%) |
Sep 24, 2010 | 22.71 | 23.05 | 22.58 | 22.98 | 985,273 | +0.67(+3.02%) |
Sep 23, 2010 | 22.98 | 23.02 | 22.27 | 22.31 | 1,418,174 | -1.01(-4.32%) |
Sep 22, 2010 | 23.74 | 24.10 | 23.01 | 23.32 | 1,263,534 | -0.59(-2.46%) |
Sep 21, 2010 | 24.59 | 24.61 | 23.83 | 23.90 | 1,176,745 | -0.60(-2.44%) |
Sep 20, 2010 | 23.92 | 24.58 | 23.62 | 24.50 | 1,388,701 | +0.62(+2.61%) |
Sep 17, 2010 | 23.88 | 24.12 | 23.06 | 23.88 | 2,603,822 | +0.55(+2.38%) |
Sep 15, 2010 | 22.96 | 23.49 | 22.62 | 23.32 | 1,055,842 | +0.34(+1.48%) |
Sep 14, 2010 | 23.10 | 23.44 | 22.84 | 22.98 | 19,429 | -0.19(-0.81%) |
Sep 13, 2010 | 22.93 | 23.31 | 22.78 | 23.17 | 1,146,952 | +0.55(+2.41%) |
Sep 10, 2010 | 22.56 | 22.80 | 22.34 | 22.62 | 747,106 | +0.08(+0.34%) |
Sep 09, 2010 | 22.89 | 23.02 | 22.39 | 22.55 | 864,322 | -0.06(-0.26%) |
Sep 08, 2010 | 22.16 | 22.79 | 22.07 | 22.61 | 1,660,776 | +0.46(+2.08%) |
Sep 07, 2010 | 22.56 | 22.66 | 21.95 | 22.15 | 1,449,543 | -0.67(-2.92%) |
Sep 03, 2010 | 22.20 | 23.03 | 21.98 | 22.81 | 1,551,691 | +1.01(+4.61%) |
Sep 02, 2010 | 21.98 | 22.14 | 21.57 | 21.81 | 637 | -0.03(-0.12%) |
Sep 01, 2010 | 21.31 | 22.16 | 21.30 | 21.83 | 1,743,764 | +0.61(+2.85%) |
Aug 31, 2010 | 21.25 | 21.82 | 21.11 | 21.23 | 25,298 | -0.19(-0.88%) |
Aug 30, 2010 | 22.52 | 22.73 | 21.36 | 21.41 | 1,336,561 | -1.17(-5.17%) |
Aug 27, 2010 | 21.83 | 22.64 | 21.52 | 22.58 | 1,157,873 | +0.25(+1.11%) |
Aug 26, 2010 | 22.33 | 22.79 | 21.82 | 22.33 | 2,570,817 | +0.22(+1.00%) |
Aug 25, 2010 | 21.33 | 22.25 | 21.00 | 22.11 | 2,040,839 | +0.54(+2.49%) |
Aug 24, 2010 | 22.28 | 22.28 | 21.53 | 21.58 | 139 | -1.03(-4.56%) |
Aug 23, 2010 | 22.80 | 23.17 | 22.54 | 22.61 | 1,374,501 | -0.07(-0.30%) |
Aug 20, 2010 | 22.76 | 22.77 | 22.39 | 22.68 | 1,143,965 | -0.18(-0.78%) |
Aug 19, 2010 | 23.40 | 23.59 | 22.62 | 22.85 | 139 | -0.69(-2.93%) |
Aug 18, 2010 | 23.60 | 23.73 | 23.10 | 23.55 | 1,286,753 | -0.05(-0.22%) |
Aug 17, 2010 | 23.68 | 24.13 | 23.49 | 23.60 | 1,141,687 | +0.22(+0.95%) |
Aug 16, 2010 | 22.80 | 23.67 | 22.62 | 23.37 | 1,265,455 | +0.38(+1.63%) |
Aug 13, 2010 | 23.00 | 23.68 | 22.97 | 23.00 | 948,184 | -0.58(-2.46%) |
Aug 12, 2010 | 23.48 | 23.84 | 23.27 | 23.58 | 1,327,030 | -0.45(-1.88%) |
Aug 11, 2010 | 24.98 | 24.98 | 23.85 | 24.03 | 1,592,971 | -1.48(-5.78%) |
Aug 10, 2010 | 26.11 | 26.28 | 25.29 | 25.51 | 1,282,669 | -1.05(-3.95%) |
Aug 09, 2010 | 26.12 | 26.66 | 25.96 | 26.56 | 1,398,164 | +0.56(+2.17%) |
Aug 06, 2010 | 25.99 | 26.83 | 25.75 | 25.99 | 1,743,469 | -0.68(-2.56%) |
Aug 05, 2010 | 27.15 | 27.49 | 26.63 | 26.68 | 1,189,466 | -0.71(-2.58%) |
Aug 04, 2010 | 27.34 | 27.69 | 27.00 | 27.38 | 703 | +0.13(+0.47%) |
Aug 03, 2010 | 28.68 | 28.68 | 26.44 | 27.25 | 3,753,521 | -1.59(-5.53%) |
Aug 02, 2010 | 30.57 | 30.82 | 28.41 | 28.85 | 3,502,596 | -0.47(-1.60%) |
Jul 30, 2010 | 28.99 | 29.53 | 28.53 | 29.32 | 1,722,718 | +0.05(+0.17%) |
Jul 29, 2010 | 28.99 | 29.38 | 28.24 | 29.27 | 1,326,578 | +0.49(+1.69%) |
Jul 28, 2010 | 29.09 | 29.37 | 28.64 | 28.78 | 992,254 | -0.43(-1.49%) |
Jul 27, 2010 | 28.66 | 29.80 | 28.59 | 29.22 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.48 | 28.44 | 27.09 | 28.37 | 1,555,030 | +1.10(+4.03%) |
Jul 23, 2010 | 26.89 | 27.33 | 26.74 | 27.27 | 1,597,455 | +0.38(+1.43%) |
Jul 22, 2010 | 26.31 | 26.96 | 26.31 | 26.89 | 1,912,093 | +0.74(+2.84%) |
Jul 21, 2010 | 27.54 | 27.76 | 26.07 | 26.15 | 1,554,198 | -1.27(-4.63%) |
Jul 20, 2010 | 26.29 | 27.53 | 26.20 | 27.42 | 1,131,500 | +0.79(+2.98%) |
Jul 19, 2010 | 26.67 | 26.84 | 26.24 | 26.62 | 814,510 | +0.17(+0.64%) |
Jul 16, 2010 | 26.45 | 27.73 | 26.42 | 26.45 | 933,406 | -1.13(-4.11%) |
Jul 15, 2010 | 28.52 | 28.52 | 27.14 | 27.59 | 1,176,277 | -0.85(-3.00%) |
Jul 14, 2010 | 28.32 | 28.87 | 28.14 | 28.44 | 540,084 | +0.09(+0.30%) |
Jul 13, 2010 | 27.63 | 28.61 | 27.52 | 28.36 | 846,497 | +1.01(+3.71%) |
Jul 12, 2010 | 27.80 | 27.93 | 27.25 | 27.34 | 741,914 | -0.25(-0.90%) |
Jul 09, 2010 | 27.59 | 27.63 | 26.93 | 27.59 | 575,796 | +0.63(+2.34%) |
Jul 08, 2010 | 27.08 | 27.38 | 26.44 | 26.96 | 949,296 | -0.06(-0.22%) |
Jul 07, 2010 | 26.01 | 27.08 | 25.92 | 27.02 | 1,342,027 | +1.11(+4.28%) |
Jul 06, 2010 | 26.50 | 26.85 | 25.46 | 25.91 | 2,970 | +0.32(+1.27%) |
Jul 02, 2010 | 25.58 | 26.23 | 25.50 | 25.58 | 878,076 | -0.38(-1.45%) |