Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.73 | 23.03 | 22.66 | 22.83 | 46,479 | +0.13(+0.56%) |
Sep 29, 2010 | 22.68 | 22.92 | 22.68 | 22.70 | 7,461 | -0.12(-0.51%) |
Sep 28, 2010 | 22.68 | 23.00 | 22.43 | 22.82 | 7,325 | +0.61(+2.74%) |
Sep 27, 2010 | 22.58 | 22.58 | 22.19 | 22.21 | 9,157,202 | -0.29(-1.29%) |
Sep 24, 2010 | 22.02 | 22.62 | 21.86 | 22.50 | 14,391,058 | +0.81(+3.71%) |
Sep 23, 2010 | 21.69 | 22.02 | 21.60 | 21.69 | 11,088,067 | -0.14(-0.63%) |
Sep 22, 2010 | 21.77 | 21.96 | 21.66 | 21.83 | 6,700,143 | +0.04(+0.17%) |
Sep 21, 2010 | 21.78 | 22.05 | 21.71 | 21.79 | 93,061 | -0.19(-0.86%) |
Sep 20, 2010 | 21.73 | 22.05 | 21.58 | 21.98 | 10,537,145 | +0.34(+1.58%) |
Sep 17, 2010 | 21.64 | 21.71 | 21.39 | 21.64 | 12,254,695 | +0.29(+1.36%) |
Sep 15, 2010 | 21.14 | 21.37 | 21.11 | 21.35 | 7,700,908 | +0.12(+0.55%) |
Sep 14, 2010 | 21.02 | 21.38 | 21.02 | 21.23 | 7,869 | +0.03(+0.14%) |
Sep 13, 2010 | 21.18 | 21.29 | 21.10 | 21.20 | 7,395,506 | +0.15(+0.72%) |
Sep 10, 2010 | 20.93 | 21.15 | 20.87 | 21.05 | 7,595,058 | +0.20(+0.94%) |
Sep 09, 2010 | 20.82 | 20.93 | 20.75 | 20.86 | 15,812 | +0.19(+0.91%) |
Sep 08, 2010 | 20.46 | 20.77 | 20.39 | 20.67 | 8,616 | +0.22(+1.10%) |
Sep 07, 2010 | 20.71 | 20.84 | 20.42 | 20.44 | 53,763 | -0.36(-1.74%) |
Sep 03, 2010 | 20.69 | 21.05 | 20.68 | 20.81 | 8,275,812 | +0.27(+1.31%) |
Sep 02, 2010 | 20.35 | 20.59 | 20.28 | 20.54 | 4,903 | +0.23(+1.14%) |
Sep 01, 2010 | 19.49 | 20.30 | 19.49 | 20.30 | 17,012,218 | +0.73(+3.74%) |
Aug 31, 2010 | 19.56 | 19.84 | 19.47 | 19.57 | 117,851 | -0.34(-1.71%) |
Aug 30, 2010 | 19.93 | 20.23 | 19.88 | 19.91 | 8,317,661 | -0.04(-0.22%) |
Aug 27, 2010 | 19.96 | 20.25 | 19.68 | 19.96 | 18,581,554 | -0.36(-1.78%) |
Aug 26, 2010 | 20.54 | 20.54 | 20.13 | 20.32 | 2,897 | -0.01(-0.07%) |
Aug 25, 2010 | 20.10 | 20.44 | 20.09 | 20.33 | 54,357 | +0.07(+0.36%) |
Aug 24, 2010 | 20.37 | 20.52 | 20.22 | 20.26 | 50,227 | -0.39(-1.90%) |
Aug 23, 2010 | 20.44 | 20.78 | 20.34 | 20.65 | 15,498,574 | +0.35(+1.71%) |
Aug 20, 2010 | 20.70 | 20.73 | 20.28 | 20.30 | 18,486,048 | -0.38(-1.86%) |
Aug 19, 2010 | 21.03 | 21.07 | 20.67 | 20.69 | 31,208 | -0.38(-1.82%) |
Aug 18, 2010 | 20.89 | 21.19 | 20.75 | 21.07 | 8,625 | +0.12(+0.59%) |
Aug 17, 2010 | 20.89 | 21.15 | 20.83 | 20.95 | 25,686 | +0.13(+0.63%) |
Aug 16, 2010 | 20.73 | 20.89 | 20.60 | 20.82 | 7,273,568 | +0.00(+0.00%) |
Aug 13, 2010 | 20.82 | 21.04 | 20.78 | 20.82 | 12,024,460 | -0.17(-0.83%) |
Aug 12, 2010 | 20.63 | 21.18 | 20.53 | 20.99 | 16,623,908 | +0.23(+1.12%) |
Aug 11, 2010 | 21.27 | 21.34 | 20.70 | 20.76 | 14,782,831 | -0.81(-3.77%) |
Aug 10, 2010 | 21.67 | 21.74 | 21.36 | 21.57 | 25,528 | -0.19(-0.87%) |
Aug 09, 2010 | 21.83 | 21.83 | 21.60 | 21.76 | 8,855,687 | +0.12(+0.54%) |
Aug 06, 2010 | 21.65 | 21.77 | 21.33 | 21.65 | 13,746,158 | -0.20(-0.93%) |
Aug 05, 2010 | 21.98 | 22.11 | 21.81 | 21.85 | 17,912,100 | -0.32(-1.44%) |
Aug 04, 2010 | 22.37 | 22.56 | 22.17 | 22.17 | 58,836 | -0.22(-0.97%) |
Aug 03, 2010 | 22.42 | 22.67 | 22.32 | 22.39 | 34,442 | -0.19(-0.84%) |
Aug 02, 2010 | 22.50 | 22.66 | 22.38 | 22.58 | 10,884,533 | +0.31(+1.40%) |
Jul 30, 2010 | 22.26 | 22.41 | 22.02 | 22.26 | 15,120,275 | -0.15(-0.68%) |
Jul 29, 2010 | 22.72 | 23.17 | 22.20 | 22.42 | 67,887 | -0.46(-2.03%) |
Jul 28, 2010 | 22.88 | 23.28 | 21.40 | 22.88 | 4,145 | +0.68(+3.07%) |
Jul 27, 2010 | 22.20 | 22.63 | 22.15 | 22.20 | 56,483 | -0.29(-1.29%) |
Jul 26, 2010 | 22.50 | 22.66 | 22.18 | 22.49 | 8,356,897 | +0.05(+0.23%) |
Jul 23, 2010 | 21.72 | 22.58 | 21.68 | 22.44 | 16,933,636 | +0.73(+3.38%) |
Jul 22, 2010 | 21.94 | 22.34 | 21.18 | 21.71 | 45,919 | -0.03(-0.13%) |
Jul 21, 2010 | 22.24 | 22.24 | 21.65 | 21.73 | 12,387,048 | -0.38(-1.74%) |
Jul 20, 2010 | 22.12 | 22.15 | 21.60 | 22.12 | 9,973,209 | +0.30(+1.39%) |
Jul 19, 2010 | 21.76 | 21.92 | 21.63 | 21.82 | 11,352,658 | +0.09(+0.40%) |
Jul 16, 2010 | 21.73 | 22.26 | 21.67 | 21.73 | 14,522,575 | -0.35(-1.57%) |
Jul 15, 2010 | 22.17 | 22.31 | 21.86 | 22.08 | 10,810,626 | -0.11(-0.49%) |
Jul 14, 2010 | 22.08 | 22.26 | 21.87 | 22.18 | 100,561 | +0.09(+0.39%) |
Jul 13, 2010 | 21.78 | 22.19 | 21.78 | 22.10 | 94,378 | +0.42(+1.94%) |
Jul 12, 2010 | 21.52 | 21.73 | 21.47 | 21.68 | 10,723,837 | +0.12(+0.57%) |
Jul 09, 2010 | 21.55 | 21.61 | 21.16 | 21.55 | 11,782,512 | +0.27(+1.26%) |
Jul 08, 2010 | 21.24 | 21.35 | 20.95 | 21.29 | 18,903 | +0.23(+1.10%) |
Jul 07, 2010 | 20.82 | 21.08 | 20.47 | 21.06 | 23,745,246 | +0.41(+1.96%) |
Jul 06, 2010 | 21.19 | 21.39 | 20.48 | 20.65 | 15,857 | -0.38(-1.82%) |
Jul 02, 2010 | 21.03 | 21.37 | 20.88 | 21.03 | 9,934,429 | -0.11(-0.51%) |