Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.82 | 25.97 | 25.09 | 25.30 | 5,617,040 | -0.24(-0.93%) |
Sep 29, 2010 | 25.46 | 25.74 | 25.33 | 25.54 | 5,161,255 | -0.14(-0.54%) |
Sep 28, 2010 | 25.33 | 25.74 | 24.90 | 25.68 | 7,022,071 | +0.48(+1.92%) |
Sep 27, 2010 | 25.31 | 25.42 | 25.13 | 25.20 | 3,891,714 | -0.09(-0.36%) |
Sep 24, 2010 | 25.20 | 25.37 | 25.12 | 25.29 | 5,739,069 | +0.81(+3.31%) |
Sep 23, 2010 | 24.23 | 24.77 | 24.14 | 24.48 | 5,684,402 | -0.15(-0.59%) |
Sep 22, 2010 | 24.69 | 24.90 | 24.49 | 24.62 | 8,039,336 | +0.40(+1.65%) |
Sep 21, 2010 | 24.27 | 24.40 | 23.84 | 24.22 | 7,720,255 | -0.05(-0.21%) |
Sep 20, 2010 | 24.13 | 24.32 | 23.94 | 24.27 | 4,085,900 | +0.26(+1.08%) |
Sep 17, 2010 | 24.02 | 24.30 | 23.87 | 24.02 | 3,662,380 | -0.12(-0.50%) |
Sep 15, 2010 | 23.89 | 24.17 | 23.80 | 24.14 | 2,994,055 | +0.00(+0.02%) |
Sep 14, 2010 | 24.01 | 24.31 | 23.91 | 24.13 | 4,363,998 | +0.09(+0.39%) |
Sep 13, 2010 | 23.90 | 24.09 | 23.81 | 24.04 | 3,985,692 | +0.68(+2.90%) |
Sep 10, 2010 | 23.31 | 23.50 | 23.21 | 23.36 | 3,719,787 | -0.03(-0.13%) |
Sep 09, 2010 | 23.77 | 23.78 | 23.21 | 23.39 | 5,336,242 | +0.34(+1.48%) |
Sep 08, 2010 | 22.87 | 23.34 | 22.85 | 23.05 | 812 | +0.20(+0.89%) |
Sep 07, 2010 | 22.83 | 23.01 | 22.55 | 22.85 | 232 | -0.80(-3.39%) |
Sep 03, 2010 | 23.64 | 23.75 | 23.45 | 23.65 | 5,177,548 | +0.37(+1.61%) |
Sep 02, 2010 | 23.09 | 23.29 | 22.89 | 23.28 | 4,980,242 | -0.04(-0.17%) |
Sep 01, 2010 | 22.65 | 23.32 | 22.54 | 23.31 | 9,083,150 | +1.66(+7.66%) |
Aug 31, 2010 | 21.63 | 21.94 | 21.45 | 21.66 | 17,174 | +0.37(+1.74%) |
Aug 30, 2010 | 21.64 | 21.84 | 21.24 | 21.28 | 4,783,837 | -0.44(-2.00%) |
Aug 27, 2010 | 21.72 | 21.75 | 20.88 | 21.72 | 4,961,956 | +0.75(+3.55%) |
Aug 26, 2010 | 21.28 | 21.40 | 20.88 | 20.97 | 5,263,686 | +0.03(+0.16%) |
Aug 25, 2010 | 20.63 | 20.96 | 20.29 | 20.94 | 6,188,031 | +0.26(+1.27%) |
Aug 24, 2010 | 21.10 | 21.21 | 20.62 | 20.68 | 2,553 | -1.23(-5.61%) |
Aug 23, 2010 | 22.44 | 22.56 | 21.91 | 21.91 | 6,015,821 | -0.09(-0.41%) |
Aug 20, 2010 | 22.00 | 22.09 | 21.75 | 22.00 | 4,018,999 | -0.21(-0.93%) |
Aug 19, 2010 | 22.57 | 22.72 | 22.00 | 22.20 | 7,133,839 | -0.51(-2.24%) |
Aug 18, 2010 | 22.69 | 22.87 | 22.44 | 22.71 | 4,540,146 | -0.06(-0.28%) |
Aug 17, 2010 | 22.84 | 22.99 | 22.54 | 22.78 | 5,860,680 | +0.44(+1.95%) |
Aug 16, 2010 | 21.96 | 22.47 | 21.90 | 22.34 | 3,903,423 | +0.37(+1.67%) |
Aug 13, 2010 | 21.97 | 22.29 | 21.92 | 21.97 | 4,362,550 | +0.16(+0.73%) |
Aug 12, 2010 | 21.33 | 22.00 | 21.31 | 21.81 | 5,937,342 | -0.11(-0.51%) |
Aug 11, 2010 | 22.12 | 22.20 | 21.84 | 21.93 | 5,423,230 | -0.89(-3.88%) |
Aug 10, 2010 | 22.81 | 22.81 | 22.56 | 22.81 | 233 | -0.74(-3.16%) |
Aug 09, 2010 | 23.69 | 23.72 | 23.35 | 23.56 | 4,256,274 | -0.03(-0.13%) |
Aug 06, 2010 | 23.59 | 23.84 | 23.27 | 23.59 | 6,118,579 | +0.15(+0.62%) |
Aug 05, 2010 | 23.39 | 23.60 | 23.06 | 23.44 | 5,491,730 | +0.06(+0.24%) |
Aug 04, 2010 | 23.25 | 23.48 | 23.06 | 23.39 | 233 | +0.05(+0.22%) |
Aug 03, 2010 | 23.34 | 23.44 | 23.05 | 23.33 | 4,900,839 | -0.02(-0.09%) |
Aug 02, 2010 | 23.12 | 23.47 | 23.00 | 23.36 | 5,720,133 | +1.17(+5.26%) |
Jul 30, 2010 | 22.19 | 22.45 | 21.85 | 22.19 | 6,223,201 | -0.20(-0.88%) |
Jul 29, 2010 | 22.82 | 22.94 | 22.08 | 22.39 | 233 | -0.00(-0.02%) |
Jul 28, 2010 | 22.36 | 22.68 | 22.31 | 22.39 | 5,220,248 | +0.00(+0.00%) |
Jul 27, 2010 | 22.69 | 22.71 | 22.10 | 22.39 | 7,743,196 | +0.18(+0.81%) |
Jul 26, 2010 | 22.11 | 22.21 | 21.85 | 22.21 | 5,887,258 | +0.01(+0.04%) |
Jul 23, 2010 | 21.77 | 22.21 | 21.61 | 22.20 | 8,439,004 | +0.57(+2.65%) |
Jul 22, 2010 | 21.38 | 21.81 | 21.35 | 21.63 | 1,871 | +0.88(+4.26%) |
Jul 21, 2010 | 21.21 | 21.26 | 20.60 | 20.74 | 9,272,869 | -0.26(-1.22%) |
Jul 20, 2010 | 20.03 | 21.10 | 19.99 | 21.00 | 1,169 | +1.11(+5.59%) |
Jul 19, 2010 | 19.94 | 20.09 | 19.67 | 19.89 | 5,172,501 | +0.33(+1.70%) |
Jul 16, 2010 | 19.56 | 20.12 | 19.47 | 19.56 | 7,484,261 | -0.30(-1.51%) |
Jul 15, 2010 | 20.28 | 20.28 | 19.71 | 19.86 | 6,907,613 | -0.48(-2.35%) |
Jul 14, 2010 | 20.12 | 20.50 | 20.05 | 20.33 | 4,179,879 | +0.01(+0.06%) |
Jul 13, 2010 | 20.45 | 20.49 | 20.22 | 20.32 | 701 | +0.30(+1.48%) |
Jul 12, 2010 | 20.14 | 20.34 | 19.84 | 20.02 | 5,041,038 | -0.61(-2.97%) |
Jul 09, 2010 | 20.64 | 20.70 | 20.30 | 20.64 | 5,004,930 | +0.43(+2.14%) |
Jul 08, 2010 | 20.17 | 20.24 | 19.75 | 20.21 | 9,859,202 | +0.17(+0.85%) |
Jul 07, 2010 | 19.31 | 20.03 | 19.25 | 20.03 | 7,944,514 | +0.60(+3.08%) |
Jul 06, 2010 | 19.71 | 19.85 | 19.20 | 19.44 | 8,057,246 | +0.49(+2.59%) |
Jul 02, 2010 | 18.94 | 19.46 | 18.78 | 18.94 | 7,019,222 | +0.03(+0.16%) |