Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.16 | 24.19 | 23.57 | 23.92 | 495,383 | -0.33(-1.36%) |
Sep 29, 2010 | 23.75 | 24.70 | 23.60 | 24.25 | 1,460,623 | +0.55(+2.32%) |
Sep 28, 2010 | 23.61 | 23.70 | 23.14 | 23.70 | 385,500 | +0.23(+0.98%) |
Sep 27, 2010 | 23.05 | 23.81 | 23.01 | 23.47 | 409,519 | +0.38(+1.65%) |
Sep 24, 2010 | 23.37 | 23.52 | 23.07 | 23.09 | 521,038 | -0.33(-1.41%) |
Sep 23, 2010 | 23.40 | 23.52 | 23.15 | 23.42 | 309,825 | -0.05(-0.21%) |
Sep 22, 2010 | 23.50 | 23.57 | 23.13 | 23.47 | 213,704 | -0.14(-0.59%) |
Sep 21, 2010 | 23.20 | 23.61 | 23.05 | 23.61 | 474,953 | +0.51(+2.21%) |
Sep 20, 2010 | 22.80 | 23.34 | 22.80 | 23.10 | 294,190 | +0.30(+1.32%) |
Sep 17, 2010 | 22.93 | 23.28 | 22.60 | 22.80 | 943,541 | +0.10(+0.44%) |
Sep 15, 2010 | 23.30 | 23.30 | 22.40 | 22.70 | 479,053 | -0.60(-2.58%) |
Sep 14, 2010 | 22.83 | 23.35 | 22.83 | 23.30 | 825,915 | +0.54(+2.37%) |
Sep 13, 2010 | 22.40 | 22.76 | 22.36 | 22.76 | 279,798 | +0.42(+1.88%) |
Sep 10, 2010 | 22.51 | 22.98 | 22.30 | 22.34 | 303,239 | -0.06(-0.27%) |
Sep 09, 2010 | 22.42 | 22.90 | 22.15 | 22.40 | 728,277 | -0.02(-0.09%) |
Sep 08, 2010 | 21.86 | 22.49 | 21.86 | 22.42 | 1,801,837 | +0.38(+1.72%) |
Sep 07, 2010 | 22.50 | 22.74 | 21.88 | 22.04 | 311,871 | -0.45(-2.00%) |
Sep 03, 2010 | 21.30 | 22.64 | 21.24 | 22.49 | 1,281,707 | +1.35(+6.39%) |
Sep 02, 2010 | 20.90 | 21.14 | 20.90 | 21.14 | 750,143 | +0.22(+1.05%) |
Sep 01, 2010 | 20.79 | 21.13 | 20.67 | 20.92 | 739,553 | +0.32(+1.55%) |
Aug 31, 2010 | 20.71 | 20.74 | 20.46 | 20.60 | 591,611 | -0.11(-0.53%) |
Aug 30, 2010 | 20.70 | 20.88 | 20.56 | 20.71 | 301,321 | +0.06(+0.29%) |
Aug 27, 2010 | 20.80 | 21.00 | 20.43 | 20.65 | 477,784 | -0.05(-0.24%) |
Aug 26, 2010 | 20.80 | 21.15 | 20.41 | 20.70 | 611,190 | +0.11(+0.53%) |
Aug 25, 2010 | 21.00 | 21.04 | 20.18 | 20.59 | 1,191,043 | -0.69(-3.24%) |
Aug 24, 2010 | 21.80 | 21.80 | 21.15 | 21.28 | 781,437 | -0.52(-2.39%) |
Aug 23, 2010 | 22.00 | 22.18 | 21.69 | 21.80 | 450,122 | -0.30(-1.36%) |
Aug 20, 2010 | 21.99 | 22.11 | 21.81 | 22.10 | 445,625 | +0.10(+0.45%) |
Aug 19, 2010 | 21.75 | 22.06 | 21.56 | 22.00 | 660,703 | +0.05(+0.23%) |
Aug 18, 2010 | 21.97 | 21.97 | 21.49 | 21.95 | 272,465 | +0.10(+0.46%) |
Aug 17, 2010 | 21.55 | 22.21 | 21.50 | 21.85 | 433,187 | +0.30(+1.39%) |
Aug 16, 2010 | 21.38 | 21.56 | 21.12 | 21.55 | 445,645 | -0.05(-0.23%) |
Aug 13, 2010 | 20.68 | 21.80 | 20.60 | 21.60 | 1,214,924 | +1.09(+5.31%) |
Aug 12, 2010 | 19.90 | 21.02 | 19.90 | 20.51 | 815,493 | +0.57(+2.86%) |
Aug 11, 2010 | 20.26 | 20.40 | 19.52 | 19.94 | 495,434 | -0.82(-3.95%) |
Aug 10, 2010 | 20.86 | 20.89 | 20.62 | 20.76 | 529,364 | -0.10(-0.48%) |
Aug 09, 2010 | 20.92 | 21.08 | 20.71 | 20.86 | 242,004 | -0.05(-0.24%) |
Aug 06, 2010 | 20.85 | 21.00 | 20.66 | 20.91 | 778,362 | +0.00(+0.00%) |
Aug 05, 2010 | 20.62 | 21.20 | 20.60 | 20.91 | 1,228,569 | +0.13(+0.63%) |
Aug 04, 2010 | 20.17 | 20.85 | 20.17 | 20.78 | 251,808 | +0.61(+3.02%) |
Aug 03, 2010 | 19.97 | 20.21 | 19.96 | 20.17 | 253,070 | +0.39(+1.97%) |
Jul 30, 2010 | 19.87 | 19.93 | 19.35 | 19.78 | 225,920 | +0.02(+0.10%) |
Jul 29, 2010 | 20.01 | 20.05 | 19.69 | 19.76 | 146,932 | -0.33(-1.64%) |
Jul 28, 2010 | 19.86 | 20.13 | 19.82 | 20.09 | 211,944 | +0.10(+0.50%) |
Jul 27, 2010 | 19.71 | 19.99 | 19.71 | 19.99 | 393,040 | +0.32(+1.63%) |
Jul 26, 2010 | 19.55 | 19.78 | 19.50 | 19.67 | 355,127 | +0.12(+0.61%) |
Jul 23, 2010 | 19.45 | 19.62 | 19.24 | 19.55 | 300,504 | +0.09(+0.46%) |
Jul 22, 2010 | 19.18 | 19.52 | 19.13 | 19.46 | 644,198 | +0.46(+2.42%) |
Jul 21, 2010 | 19.25 | 19.34 | 18.83 | 19.00 | 97,337 | -0.21(-1.09%) |
Jul 20, 2010 | 18.93 | 19.37 | 18.74 | 19.21 | 505,701 | +0.28(+1.48%) |
Jul 19, 2010 | 18.69 | 18.93 | 18.48 | 18.93 | 178,155 | +0.11(+0.58%) |
Jul 16, 2010 | 19.00 | 19.08 | 18.63 | 18.82 | 339,627 | -0.18(-0.95%) |
Jul 15, 2010 | 18.90 | 19.00 | 18.66 | 19.00 | 268,613 | +0.00(+0.00%) |
Jul 14, 2010 | 19.00 | 19.18 | 18.74 | 19.00 | 242,367 | -0.01(-0.05%) |
Jul 13, 2010 | 18.89 | 19.11 | 18.67 | 19.01 | 190,903 | +0.12(+0.64%) |
Jul 12, 2010 | 18.70 | 18.94 | 18.65 | 18.89 | 253,522 | +0.21(+1.12%) |
Jul 09, 2010 | 18.24 | 18.77 | 18.21 | 18.68 | 163,319 | +0.43(+2.36%) |
Jul 08, 2010 | 18.20 | 18.38 | 18.03 | 18.25 | 199,208 | +0.14(+0.77%) |
Jul 07, 2010 | 18.06 | 18.20 | 17.89 | 18.11 | 408,305 | +0.04(+0.22%) |
Jul 06, 2010 | 17.65 | 18.20 | 17.65 | 18.07 | 253,271 | +0.33(+1.86%) |