Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.31 | 25.86 | 25.18 | 25.31 | 7,737 | -0.26(-1.01%) |
Sep 29, 2010 | 25.87 | 25.87 | 25.45 | 25.57 | 1,554,000 | -0.40(-1.55%) |
Sep 28, 2010 | 25.84 | 26.02 | 25.17 | 25.97 | 816,435 | +0.26(+1.01%) |
Sep 27, 2010 | 25.50 | 26.02 | 25.50 | 25.71 | 1,298,650 | -0.06(-0.24%) |
Sep 24, 2010 | 25.38 | 26.00 | 25.31 | 25.77 | 1,769,130 | +0.79(+3.16%) |
Sep 23, 2010 | 24.98 | 25.27 | 24.49 | 24.98 | 1,561,469 | -0.05(-0.19%) |
Sep 22, 2010 | 24.57 | 25.19 | 24.31 | 25.03 | 2,202,146 | +0.30(+1.21%) |
Sep 21, 2010 | 25.22 | 25.26 | 24.72 | 24.73 | 1,775,207 | -0.48(-1.91%) |
Sep 20, 2010 | 25.21 | 25.44 | 24.95 | 25.21 | 2,433,716 | +0.10(+0.41%) |
Sep 17, 2010 | 25.11 | 25.49 | 24.91 | 25.11 | 1,665,446 | +0.49(+1.99%) |
Sep 15, 2010 | 24.56 | 24.67 | 24.18 | 24.62 | 2,470,731 | -0.21(-0.86%) |
Sep 14, 2010 | 24.04 | 24.87 | 23.87 | 24.83 | 4,138,889 | +0.78(+3.24%) |
Sep 13, 2010 | 23.43 | 24.06 | 23.34 | 24.05 | 2,104,369 | +1.19(+5.21%) |
Sep 10, 2010 | 22.77 | 23.07 | 22.75 | 22.86 | 1,577,205 | +0.21(+0.94%) |
Sep 09, 2010 | 23.34 | 23.54 | 22.57 | 22.65 | 2,026,497 | +0.13(+0.56%) |
Sep 08, 2010 | 22.00 | 22.69 | 21.99 | 22.52 | 1,236,421 | +0.45(+2.04%) |
Sep 07, 2010 | 22.78 | 22.80 | 22.04 | 22.08 | 211 | -0.79(-3.45%) |
Sep 03, 2010 | 22.78 | 22.96 | 22.62 | 22.86 | 1,028,369 | +0.43(+1.93%) |
Sep 02, 2010 | 22.25 | 22.47 | 22.15 | 22.43 | 145 | +0.32(+1.43%) |
Sep 01, 2010 | 21.57 | 22.23 | 21.55 | 22.11 | 1,392,046 | +1.07(+5.10%) |
Aug 31, 2010 | 20.99 | 21.30 | 20.74 | 21.04 | 23,685 | +0.03(+0.15%) |
Aug 30, 2010 | 21.12 | 21.47 | 20.96 | 21.01 | 1,194,158 | -0.28(-1.30%) |
Aug 27, 2010 | 21.29 | 21.40 | 20.55 | 21.29 | 1,933,653 | +0.59(+2.86%) |
Aug 26, 2010 | 20.69 | 20.97 | 20.53 | 20.70 | 7,610 | +0.08(+0.38%) |
Aug 25, 2010 | 19.47 | 20.68 | 19.47 | 20.62 | 4,114,231 | +0.91(+4.60%) |
Aug 24, 2010 | 20.11 | 20.19 | 19.65 | 19.71 | 265 | -0.75(-3.66%) |
Aug 23, 2010 | 21.33 | 21.33 | 20.35 | 20.46 | 1,501,117 | -0.25(-1.22%) |
Aug 20, 2010 | 21.09 | 21.11 | 20.55 | 20.71 | 1,891,937 | -0.49(-2.31%) |
Aug 19, 2010 | 21.82 | 21.96 | 21.18 | 21.20 | 265 | -0.77(-3.52%) |
Aug 18, 2010 | 22.29 | 22.34 | 21.84 | 21.97 | 1,658,566 | -0.32(-1.42%) |
Aug 17, 2010 | 21.60 | 22.68 | 21.59 | 22.29 | 1,643,003 | +0.84(+3.93%) |
Aug 16, 2010 | 21.41 | 21.69 | 21.34 | 21.44 | 1,184,466 | -0.17(-0.80%) |
Aug 13, 2010 | 21.62 | 21.78 | 21.28 | 21.62 | 1,164,158 | +0.13(+0.62%) |
Aug 12, 2010 | 21.28 | 21.84 | 21.26 | 21.48 | 1,755,188 | -0.28(-1.30%) |
Aug 11, 2010 | 22.26 | 22.37 | 21.52 | 21.77 | 1,868,964 | -1.26(-5.48%) |
Aug 10, 2010 | 23.22 | 23.23 | 22.64 | 23.03 | 1,373,801 | -0.41(-1.75%) |
Aug 09, 2010 | 23.17 | 23.52 | 23.15 | 23.44 | 1,113,530 | +0.50(+2.20%) |
Aug 06, 2010 | 22.93 | 23.18 | 22.39 | 22.93 | 1,464,800 | -0.21(-0.89%) |
Aug 05, 2010 | 22.91 | 23.16 | 22.91 | 23.14 | 792,173 | +0.03(+0.14%) |
Aug 04, 2010 | 22.89 | 23.19 | 22.65 | 23.11 | 1,338,284 | +0.35(+1.56%) |
Aug 03, 2010 | 22.83 | 22.99 | 22.48 | 22.75 | 1,035,647 | -0.32(-1.40%) |
Aug 02, 2010 | 22.67 | 23.38 | 22.53 | 23.08 | 2,148,259 | +0.93(+4.20%) |
Jul 30, 2010 | 22.15 | 22.21 | 21.59 | 22.15 | 2,766,238 | +0.11(+0.50%) |
Jul 29, 2010 | 22.55 | 23.12 | 21.23 | 22.04 | 5,399,270 | -0.39(-1.72%) |
Jul 28, 2010 | 22.42 | 23.12 | 22.26 | 22.42 | 158 | -0.54(-2.37%) |
Jul 27, 2010 | 22.97 | 23.36 | 22.22 | 22.97 | 211 | +0.00(+0.00%) |
Jul 26, 2010 | 22.35 | 22.97 | 22.28 | 22.97 | 1,714,969 | +0.60(+2.68%) |
Jul 23, 2010 | 22.04 | 22.63 | 21.95 | 22.37 | 2,424,044 | +0.26(+1.18%) |
Jul 22, 2010 | 21.73 | 22.16 | 21.63 | 22.11 | 2,406,441 | +0.70(+3.28%) |
Jul 21, 2010 | 21.17 | 21.55 | 21.00 | 21.41 | 2,945,167 | +0.55(+2.65%) |
Jul 20, 2010 | 20.85 | 20.90 | 19.40 | 20.85 | 161 | +1.00(+5.04%) |
Jul 19, 2010 | 19.83 | 20.01 | 19.57 | 19.85 | 1,666,134 | +0.12(+0.60%) |
Jul 16, 2010 | 19.73 | 20.55 | 19.60 | 19.73 | 3,386,527 | -0.95(-4.57%) |
Jul 15, 2010 | 20.86 | 20.90 | 20.14 | 20.68 | 2,161,329 | -0.21(-1.02%) |
Jul 14, 2010 | 21.46 | 21.47 | 20.73 | 20.89 | 2,342,814 | -0.49(-2.29%) |
Jul 13, 2010 | 21.15 | 21.52 | 20.96 | 21.38 | 2,042,771 | +0.85(+4.15%) |
Jul 12, 2010 | 20.72 | 21.05 | 20.40 | 20.53 | 1,717,786 | -0.20(-0.99%) |
Jul 09, 2010 | 20.73 | 20.83 | 20.28 | 20.73 | 1,464,481 | +0.29(+1.42%) |
Jul 08, 2010 | 20.08 | 20.46 | 19.86 | 20.44 | 762 | +0.60(+3.01%) |
Jul 07, 2010 | 18.92 | 19.85 | 18.78 | 19.85 | 2,097,207 | +1.09(+5.79%) |
Jul 06, 2010 | 19.45 | 19.71 | 18.47 | 18.76 | 205 | -0.33(-1.73%) |
Jul 02, 2010 | 19.09 | 19.44 | 18.93 | 19.09 | 1,558,898 | -0.13(-0.70%) |