Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.91 | 24.08 | 23.31 | 23.91 | 5,457 | +0.20(+0.83%) |
Sep 29, 2010 | 23.30 | 23.88 | 23.30 | 23.71 | 1,924,429 | +0.27(+1.13%) |
Sep 28, 2010 | 23.49 | 23.49 | 23.06 | 23.45 | 1,633,912 | +0.11(+0.48%) |
Sep 27, 2010 | 23.70 | 23.70 | 23.29 | 23.33 | 1,368,833 | -0.24(-1.03%) |
Sep 24, 2010 | 23.48 | 23.90 | 23.35 | 23.58 | 1,809,414 | +0.53(+2.28%) |
Sep 23, 2010 | 22.81 | 23.33 | 22.64 | 23.05 | 2,222,256 | -0.01(-0.05%) |
Sep 22, 2010 | 22.96 | 23.35 | 22.92 | 23.06 | 1,927,738 | +0.05(+0.23%) |
Sep 21, 2010 | 23.26 | 23.38 | 22.75 | 23.01 | 3,260,492 | -0.19(-0.82%) |
Sep 20, 2010 | 22.83 | 23.28 | 22.68 | 23.20 | 2,149,198 | +0.41(+1.82%) |
Sep 17, 2010 | 22.79 | 23.09 | 22.54 | 22.79 | 2,137,449 | -1.05(-4.39%) |
Sep 15, 2010 | 23.72 | 24.00 | 23.52 | 23.83 | 2,938,922 | -0.24(-0.98%) |
Sep 14, 2010 | 24.36 | 24.49 | 23.94 | 24.07 | 1,776,341 | -0.26(-1.07%) |
Sep 13, 2010 | 24.11 | 24.34 | 23.94 | 24.33 | 2,192,483 | +0.53(+2.23%) |
Sep 10, 2010 | 23.29 | 24.00 | 23.18 | 23.80 | 1,834,702 | +0.69(+2.97%) |
Sep 09, 2010 | 23.58 | 23.58 | 22.96 | 23.11 | 1,038,486 | -0.07(-0.28%) |
Sep 08, 2010 | 22.81 | 23.39 | 22.75 | 23.18 | 1,516,982 | +0.38(+1.66%) |
Sep 07, 2010 | 23.05 | 23.15 | 22.73 | 22.80 | 169 | -0.48(-2.06%) |
Sep 03, 2010 | 23.36 | 23.42 | 23.10 | 23.28 | 1,249,956 | +0.21(+0.90%) |
Sep 02, 2010 | 22.87 | 23.09 | 22.40 | 23.07 | 1,760,917 | +0.14(+0.62%) |
Sep 01, 2010 | 22.24 | 22.99 | 22.21 | 22.93 | 1,773,234 | +1.05(+4.78%) |
Aug 31, 2010 | 21.90 | 22.22 | 21.69 | 21.88 | 19,392 | -0.53(-2.35%) |
Aug 30, 2010 | 22.37 | 22.51 | 22.20 | 22.41 | 2,178,137 | +0.07(+0.32%) |
Aug 27, 2010 | 22.34 | 22.37 | 21.26 | 22.34 | 2,926,413 | +0.76(+3.51%) |
Aug 26, 2010 | 22.02 | 22.21 | 21.50 | 21.58 | 2,163,399 | -0.24(-1.11%) |
Aug 25, 2010 | 22.00 | 22.00 | 21.43 | 21.82 | 17,193 | -0.26(-1.18%) |
Aug 24, 2010 | 21.57 | 22.29 | 21.57 | 22.08 | 211 | +0.24(+1.11%) |
Aug 23, 2010 | 22.17 | 22.18 | 21.75 | 21.84 | 4,664,519 | +0.37(+1.73%) |
Aug 20, 2010 | 21.86 | 21.86 | 21.01 | 21.47 | 2,810,709 | -0.64(-2.91%) |
Aug 19, 2010 | 22.22 | 22.39 | 21.95 | 22.11 | 211 | -0.31(-1.37%) |
Aug 18, 2010 | 22.50 | 22.60 | 22.05 | 22.42 | 1,160,346 | -0.11(-0.50%) |
Aug 17, 2010 | 22.30 | 22.64 | 22.15 | 22.53 | 1,922,182 | +0.49(+2.23%) |
Aug 16, 2010 | 21.96 | 22.16 | 21.83 | 22.04 | 1,395,275 | -0.07(-0.32%) |
Aug 13, 2010 | 22.11 | 22.76 | 22.09 | 22.11 | 1,859,957 | -0.34(-1.53%) |
Aug 12, 2010 | 22.02 | 22.64 | 22.01 | 22.45 | 2,149,225 | -0.09(-0.42%) |
Aug 11, 2010 | 23.11 | 23.33 | 22.53 | 22.55 | 507 | -1.14(-4.81%) |
Aug 10, 2010 | 23.69 | 23.88 | 23.43 | 23.69 | 338 | -0.32(-1.35%) |
Aug 09, 2010 | 24.42 | 24.43 | 23.83 | 24.01 | 2,716,228 | +0.05(+0.20%) |
Aug 06, 2010 | 23.97 | 24.23 | 23.66 | 23.97 | 1,649,763 | -0.20(-0.83%) |
Aug 05, 2010 | 24.31 | 24.53 | 24.08 | 24.17 | 1,163,065 | -0.26(-1.06%) |
Aug 04, 2010 | 24.43 | 24.80 | 24.03 | 24.43 | 2,057,977 | +0.09(+0.36%) |
Aug 03, 2010 | 24.15 | 24.49 | 23.93 | 24.34 | 1,943,339 | -0.07(-0.29%) |
Aug 02, 2010 | 24.46 | 24.61 | 24.08 | 24.41 | 2,143,126 | +0.50(+2.07%) |
Jul 30, 2010 | 23.91 | 24.07 | 23.13 | 23.91 | 2,355,975 | +0.05(+0.22%) |
Jul 29, 2010 | 23.97 | 24.72 | 23.67 | 23.86 | 2,813,118 | -0.10(-0.42%) |
Jul 28, 2010 | 24.06 | 24.26 | 23.72 | 23.96 | 2,567,813 | -0.19(-0.78%) |
Jul 27, 2010 | 24.15 | 24.75 | 23.73 | 24.15 | 169 | -0.41(-1.66%) |
Jul 26, 2010 | 24.23 | 24.56 | 24.06 | 24.56 | 2,545,921 | +0.37(+1.51%) |
Jul 23, 2010 | 24.13 | 24.24 | 23.64 | 24.19 | 2,563,520 | -0.08(-0.34%) |
Jul 22, 2010 | 23.91 | 24.47 | 23.81 | 24.27 | 2,009,899 | +0.64(+2.70%) |
Jul 21, 2010 | 23.77 | 23.94 | 23.38 | 23.64 | 2,461,418 | -0.10(-0.42%) |
Jul 20, 2010 | 23.74 | 23.79 | 22.25 | 23.74 | 2,642,885 | +0.94(+4.14%) |
Jul 19, 2010 | 22.80 | 22.99 | 22.39 | 22.79 | 1,766,245 | +0.16(+0.70%) |
Jul 16, 2010 | 22.63 | 23.48 | 22.58 | 22.63 | 2,516,005 | -0.99(-4.20%) |
Jul 15, 2010 | 23.62 | 23.72 | 22.90 | 23.62 | 2,089,981 | -0.04(-0.15%) |
Jul 14, 2010 | 23.52 | 23.83 | 23.20 | 23.66 | 1,590,107 | -0.04(-0.17%) |
Jul 13, 2010 | 23.70 | 23.95 | 23.57 | 23.70 | 799 | +0.25(+1.08%) |
Jul 12, 2010 | 23.83 | 23.88 | 23.07 | 23.45 | 2,282,411 | -0.42(-1.76%) |
Jul 09, 2010 | 23.87 | 24.04 | 23.42 | 23.87 | 2,291,733 | +0.25(+1.05%) |
Jul 08, 2010 | 23.60 | 23.83 | 23.08 | 23.62 | 2,653,030 | +0.12(+0.53%) |
Jul 07, 2010 | 22.33 | 23.54 | 22.30 | 23.49 | 4,942,699 | +1.67(+7.65%) |
Jul 06, 2010 | 21.90 | 22.33 | 21.58 | 21.82 | 299 | +0.27(+1.26%) |
Jul 02, 2010 | 21.55 | 22.03 | 21.38 | 21.55 | 2,435,804 | +0.04(+0.16%) |