Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.35 | 23.53 | 22.61 | 23.40 | 2,457,898 | +0.28(+1.20%) |
Sep 29, 2010 | 23.50 | 23.52 | 23.05 | 23.12 | 1,379,821 | -0.24(-1.02%) |
Sep 28, 2010 | 22.87 | 23.41 | 22.55 | 23.36 | 1,873,268 | +0.17(+0.75%) |
Sep 27, 2010 | 23.31 | 23.38 | 23.01 | 23.19 | 1,124,299 | +0.04(+0.17%) |
Sep 24, 2010 | 23.08 | 23.37 | 22.93 | 23.15 | 1,438,866 | +0.42(+1.84%) |
Sep 23, 2010 | 22.70 | 23.04 | 22.42 | 22.73 | 1,502,567 | -0.26(-1.14%) |
Sep 22, 2010 | 23.09 | 23.12 | 22.62 | 22.99 | 1,822,822 | +0.32(+1.40%) |
Sep 21, 2010 | 22.65 | 22.81 | 22.01 | 22.67 | 1,973,750 | -0.14(-0.62%) |
Sep 20, 2010 | 22.68 | 22.92 | 22.56 | 22.82 | 1,690,174 | +0.33(+1.48%) |
Sep 17, 2010 | 22.96 | 23.01 | 22.42 | 22.48 | 3,159,319 | +0.26(+1.18%) |
Sep 15, 2010 | 22.17 | 22.44 | 21.90 | 22.22 | 1,574,423 | -0.04(-0.19%) |
Sep 14, 2010 | 21.36 | 22.55 | 21.36 | 22.26 | 3,882,058 | +1.27(+6.03%) |
Sep 13, 2010 | 21.04 | 21.28 | 20.86 | 21.00 | 1,379,972 | +0.02(+0.11%) |
Sep 10, 2010 | 20.77 | 21.19 | 20.50 | 20.97 | 1,334,926 | +0.55(+2.67%) |
Sep 09, 2010 | 21.12 | 21.14 | 20.29 | 20.43 | 1,123,326 | -0.51(-2.42%) |
Sep 08, 2010 | 21.04 | 21.32 | 20.76 | 20.93 | 2,038,716 | +0.07(+0.34%) |
Sep 07, 2010 | 20.66 | 21.12 | 20.57 | 20.86 | 2,494,953 | +0.36(+1.74%) |
Sep 03, 2010 | 19.77 | 20.59 | 19.66 | 20.51 | 2,110,846 | +0.70(+3.51%) |
Sep 02, 2010 | 19.57 | 19.98 | 19.41 | 19.81 | 1,083,371 | +0.44(+2.29%) |
Sep 01, 2010 | 19.77 | 19.87 | 19.06 | 19.37 | 1,451,855 | -0.21(-1.09%) |
Aug 31, 2010 | 19.57 | 20.17 | 19.49 | 19.58 | 2,200,086 | +0.13(+0.69%) |
Aug 30, 2010 | 19.43 | 19.64 | 19.14 | 19.45 | 1,079,845 | -0.12(-0.62%) |
Aug 27, 2010 | 19.79 | 19.97 | 19.27 | 19.57 | 2,152,441 | +0.05(+0.25%) |
Aug 26, 2010 | 19.23 | 19.80 | 19.15 | 19.52 | 2,468,341 | +0.39(+2.03%) |
Aug 25, 2010 | 18.23 | 19.15 | 18.20 | 19.13 | 1,738,690 | +1.00(+5.54%) |
Aug 24, 2010 | 18.13 | 18.60 | 17.97 | 18.13 | 824,789 | -0.28(-1.55%) |
Aug 23, 2010 | 18.65 | 18.74 | 18.34 | 18.41 | 665,833 | -0.24(-1.27%) |
Aug 20, 2010 | 18.85 | 18.89 | 18.36 | 18.65 | 771,930 | -0.35(-1.83%) |
Aug 19, 2010 | 18.80 | 19.49 | 18.80 | 19.00 | 1,604,597 | +0.10(+0.52%) |
Aug 18, 2010 | 18.38 | 18.99 | 18.19 | 18.90 | 822,220 | +0.39(+2.09%) |
Aug 17, 2010 | 18.57 | 18.72 | 18.43 | 18.51 | 762,047 | +0.06(+0.34%) |
Aug 16, 2010 | 18.28 | 18.52 | 18.28 | 18.45 | 556,340 | +0.26(+1.43%) |
Aug 13, 2010 | 18.34 | 18.56 | 18.15 | 18.19 | 621,860 | -0.32(-1.71%) |
Aug 12, 2010 | 18.19 | 18.78 | 18.18 | 18.50 | 867,311 | +0.23(+1.25%) |
Aug 11, 2010 | 18.49 | 18.68 | 18.12 | 18.27 | 792,013 | -0.34(-1.83%) |
Aug 10, 2010 | 18.34 | 18.81 | 18.16 | 18.61 | 684,904 | +0.02(+0.08%) |
Aug 09, 2010 | 18.79 | 18.85 | 18.38 | 18.60 | 695,851 | -0.20(-1.05%) |
Aug 06, 2010 | 18.85 | 19.20 | 18.76 | 18.79 | 597,473 | +0.03(+0.17%) |
Aug 05, 2010 | 18.83 | 18.98 | 18.68 | 18.76 | 494,056 | -0.09(-0.46%) |
Aug 04, 2010 | 18.83 | 19.10 | 18.78 | 18.85 | 947,581 | +0.35(+1.88%) |
Aug 03, 2010 | 18.17 | 18.86 | 18.17 | 18.50 | 1,011,506 | +0.30(+1.65%) |
Aug 02, 2010 | 18.52 | 18.53 | 17.93 | 18.20 | 1,340,487 | +0.06(+0.35%) |
Jul 30, 2010 | 17.82 | 18.20 | 17.79 | 18.14 | 1,413,941 | +0.34(+1.91%) |
Jul 29, 2010 | 18.08 | 18.19 | 17.79 | 17.80 | 909,052 | -0.17(-0.92%) |
Jul 28, 2010 | 17.59 | 18.19 | 17.59 | 17.97 | 754,722 | +0.26(+1.47%) |
Jul 27, 2010 | 18.43 | 18.45 | 17.61 | 17.70 | 1,090,393 | -0.60(-3.28%) |
Jul 26, 2010 | 18.47 | 18.57 | 18.09 | 18.30 | 733,207 | -0.02(-0.13%) |
Jul 23, 2010 | 18.37 | 18.61 | 18.21 | 18.33 | 807,884 | -0.04(-0.22%) |
Jul 22, 2010 | 18.31 | 18.70 | 18.20 | 18.37 | 889,774 | +0.26(+1.44%) |
Jul 21, 2010 | 18.37 | 18.48 | 18.01 | 18.11 | 886,302 | -0.11(-0.61%) |
Jul 20, 2010 | 17.63 | 18.34 | 17.63 | 18.22 | 1,952,865 | +0.35(+1.95%) |
Jul 19, 2010 | 18.76 | 18.76 | 17.55 | 17.87 | 2,501,673 | -1.08(-5.71%) |
Jul 16, 2010 | 19.31 | 19.31 | 18.79 | 18.95 | 1,078,736 | -0.63(-3.23%) |
Jul 15, 2010 | 19.80 | 19.80 | 19.31 | 19.58 | 633,267 | +0.06(+0.28%) |
Jul 14, 2010 | 19.47 | 19.76 | 19.24 | 19.53 | 616,370 | -0.03(-0.16%) |
Jul 13, 2010 | 19.98 | 20.13 | 19.50 | 19.56 | 734,052 | +0.14(+0.73%) |
Jul 12, 2010 | 19.59 | 19.73 | 19.23 | 19.42 | 562,360 | -0.21(-1.09%) |
Jul 09, 2010 | 19.10 | 19.91 | 19.10 | 19.63 | 846,674 | +0.62(+3.28%) |
Jul 08, 2010 | 19.34 | 19.49 | 18.65 | 19.01 | 947,364 | -0.26(-1.35%) |
Jul 07, 2010 | 18.72 | 19.30 | 18.66 | 19.27 | 783,146 | +0.47(+2.52%) |
Jul 06, 2010 | 19.28 | 19.28 | 18.53 | 18.79 | 1,287,728 | -0.37(-1.94%) |
Jul 02, 2010 | 19.44 | 19.57 | 18.94 | 19.17 | 1,127,862 | -0.24(-1.22%) |