Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.09 | 23.26 | 22.36 | 23.14 | 2,485,797 | +0.27(+1.20%) |
Sep 29, 2010 | 23.24 | 23.26 | 22.79 | 22.86 | 1,395,483 | -0.23(-1.02%) |
Sep 28, 2010 | 22.61 | 23.15 | 22.29 | 23.10 | 1,894,531 | +0.17(+0.75%) |
Sep 27, 2010 | 23.05 | 23.12 | 22.76 | 22.93 | 1,137,060 | +0.04(+0.17%) |
Sep 24, 2010 | 22.82 | 23.11 | 22.67 | 22.89 | 1,455,198 | +0.41(+1.84%) |
Sep 23, 2010 | 22.44 | 22.78 | 22.17 | 22.47 | 1,519,623 | -0.26(-1.13%) |
Sep 22, 2010 | 22.83 | 22.86 | 22.36 | 22.73 | 1,843,513 | +0.31(+1.40%) |
Sep 21, 2010 | 22.40 | 22.55 | 21.76 | 22.42 | 1,996,154 | -0.14(-0.62%) |
Sep 20, 2010 | 22.43 | 22.66 | 22.31 | 22.56 | 1,709,358 | +0.33(+1.48%) |
Sep 17, 2010 | 22.70 | 22.76 | 22.17 | 22.23 | 3,195,180 | +0.26(+1.18%) |
Sep 15, 2010 | 21.92 | 22.18 | 21.65 | 21.97 | 1,592,294 | -0.04(-0.19%) |
Sep 14, 2010 | 21.12 | 22.29 | 21.12 | 22.01 | 3,926,123 | +1.25(+6.03%) |
Sep 13, 2010 | 20.81 | 21.04 | 20.63 | 20.76 | 1,395,636 | +0.02(+0.11%) |
Sep 10, 2010 | 20.53 | 20.96 | 20.27 | 20.74 | 1,350,078 | +0.54(+2.67%) |
Sep 09, 2010 | 20.88 | 20.90 | 20.06 | 20.20 | 1,136,077 | -0.50(-2.42%) |
Sep 08, 2010 | 20.80 | 21.08 | 20.52 | 20.70 | 2,061,857 | +0.07(+0.34%) |
Sep 07, 2010 | 20.43 | 20.88 | 20.34 | 20.63 | 2,523,272 | +0.35(+1.74%) |
Sep 03, 2010 | 19.55 | 20.36 | 19.44 | 20.28 | 2,134,806 | +0.69(+3.51%) |
Sep 02, 2010 | 19.35 | 19.75 | 19.19 | 19.59 | 1,095,668 | +0.44(+2.29%) |
Sep 01, 2010 | 19.55 | 19.65 | 18.85 | 19.15 | 1,468,334 | -0.21(-1.09%) |
Aug 31, 2010 | 19.35 | 19.94 | 19.27 | 19.36 | 2,225,058 | +0.13(+0.69%) |
Aug 30, 2010 | 19.21 | 19.42 | 18.92 | 19.23 | 1,092,102 | -0.12(-0.62%) |
Aug 27, 2010 | 19.57 | 19.74 | 19.05 | 19.35 | 2,176,872 | +0.05(+0.25%) |
Aug 26, 2010 | 19.01 | 19.58 | 18.94 | 19.30 | 2,496,358 | +0.38(+2.03%) |
Aug 25, 2010 | 18.02 | 18.93 | 17.99 | 18.92 | 1,758,425 | +0.99(+5.54%) |
Aug 24, 2010 | 17.92 | 18.39 | 17.77 | 17.92 | 834,151 | -0.28(-1.55%) |
Aug 23, 2010 | 18.44 | 18.52 | 18.13 | 18.20 | 673,391 | -0.23(-1.27%) |
Aug 20, 2010 | 18.63 | 18.68 | 18.16 | 18.44 | 780,692 | -0.34(-1.83%) |
Aug 19, 2010 | 18.59 | 19.27 | 18.59 | 18.78 | 1,622,811 | +0.10(+0.52%) |
Aug 18, 2010 | 18.17 | 18.78 | 17.99 | 18.69 | 831,553 | +0.38(+2.09%) |
Aug 17, 2010 | 18.36 | 18.51 | 18.22 | 18.30 | 770,697 | +0.06(+0.34%) |
Aug 16, 2010 | 18.08 | 18.31 | 18.08 | 18.24 | 562,655 | +0.26(+1.43%) |
Aug 13, 2010 | 18.14 | 18.35 | 17.94 | 17.98 | 628,918 | -0.31(-1.71%) |
Aug 12, 2010 | 17.99 | 18.57 | 17.97 | 18.29 | 877,156 | +0.23(+1.25%) |
Aug 11, 2010 | 18.28 | 18.47 | 17.92 | 18.07 | 801,003 | -0.34(-1.83%) |
Aug 10, 2010 | 18.13 | 18.60 | 17.96 | 18.40 | 692,678 | +0.02(+0.08%) |
Aug 09, 2010 | 18.58 | 18.64 | 18.18 | 18.39 | 703,750 | -0.20(-1.05%) |
Aug 06, 2010 | 18.64 | 18.98 | 18.54 | 18.58 | 604,255 | +0.03(+0.17%) |
Aug 05, 2010 | 18.61 | 18.77 | 18.47 | 18.55 | 499,664 | -0.09(-0.46%) |
Aug 04, 2010 | 18.62 | 18.89 | 18.57 | 18.64 | 958,337 | +0.34(+1.88%) |
Aug 03, 2010 | 17.97 | 18.65 | 17.97 | 18.29 | 1,022,987 | +0.30(+1.65%) |
Aug 02, 2010 | 18.31 | 18.33 | 17.73 | 18.00 | 1,355,702 | +0.06(+0.35%) |
Jul 30, 2010 | 17.62 | 18.00 | 17.59 | 17.94 | 1,429,990 | +0.34(+1.91%) |
Jul 29, 2010 | 17.87 | 17.98 | 17.59 | 17.60 | 919,370 | -0.16(-0.92%) |
Jul 28, 2010 | 17.39 | 17.98 | 17.39 | 17.76 | 763,289 | +0.26(+1.47%) |
Jul 27, 2010 | 18.22 | 18.24 | 17.41 | 17.51 | 1,102,769 | -0.59(-3.28%) |
Jul 26, 2010 | 18.26 | 18.36 | 17.89 | 18.10 | 741,530 | -0.02(-0.13%) |
Jul 23, 2010 | 18.16 | 18.40 | 18.01 | 18.12 | 817,054 | -0.04(-0.22%) |
Jul 22, 2010 | 18.11 | 18.49 | 18.00 | 18.16 | 899,874 | +0.26(+1.44%) |
Jul 21, 2010 | 18.16 | 18.27 | 17.81 | 17.90 | 896,362 | -0.11(-0.61%) |
Jul 20, 2010 | 17.44 | 18.13 | 17.44 | 18.01 | 1,975,032 | +0.34(+1.95%) |
Jul 19, 2010 | 18.55 | 18.55 | 17.35 | 17.67 | 2,530,069 | -1.07(-5.71%) |
Jul 16, 2010 | 19.09 | 19.09 | 18.58 | 18.74 | 1,090,980 | -0.62(-3.23%) |
Jul 15, 2010 | 19.58 | 19.58 | 19.09 | 19.36 | 640,455 | +0.05(+0.28%) |
Jul 14, 2010 | 19.25 | 19.54 | 19.02 | 19.31 | 623,366 | -0.03(-0.16%) |
Jul 13, 2010 | 19.76 | 19.90 | 19.28 | 19.34 | 742,384 | +0.14(+0.73%) |
Jul 12, 2010 | 19.37 | 19.51 | 19.01 | 19.20 | 568,743 | -0.21(-1.09%) |
Jul 09, 2010 | 18.89 | 19.69 | 18.89 | 19.41 | 856,284 | +0.62(+3.28%) |
Jul 08, 2010 | 19.12 | 19.27 | 18.44 | 18.79 | 958,117 | -0.26(-1.35%) |
Jul 07, 2010 | 18.51 | 19.08 | 18.45 | 19.05 | 792,036 | +0.47(+2.52%) |
Jul 06, 2010 | 19.06 | 19.06 | 18.33 | 18.58 | 1,302,344 | -0.37(-1.94%) |
Jul 02, 2010 | 19.22 | 19.35 | 18.73 | 18.95 | 1,140,664 | -0.23(-1.22%) |