Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.80 | 23.19 | 22.75 | 22.80 | 85,005 | -0.09(-0.40%) |
Sep 29, 2010 | 22.84 | 22.98 | 22.78 | 22.89 | 9,018 | +0.00(+0.00%) |
Sep 28, 2010 | 22.77 | 23.06 | 22.57 | 22.89 | 451,810 | +0.15(+0.66%) |
Sep 27, 2010 | 22.82 | 22.92 | 22.63 | 22.74 | 11,103,170 | -0.03(-0.13%) |
Sep 24, 2010 | 22.50 | 22.81 | 22.48 | 22.77 | 15,871,247 | +0.58(+2.59%) |
Sep 23, 2010 | 22.19 | 22.37 | 22.01 | 22.19 | 22,292,206 | -0.03(-0.13%) |
Sep 22, 2010 | 22.12 | 22.47 | 22.12 | 22.22 | 16,207,293 | -0.02(-0.10%) |
Sep 21, 2010 | 22.16 | 22.50 | 22.09 | 22.24 | 26,466 | +0.19(+0.85%) |
Sep 20, 2010 | 21.62 | 22.12 | 21.52 | 22.06 | 16,111,551 | +0.55(+2.54%) |
Sep 17, 2010 | 21.51 | 21.73 | 21.45 | 21.51 | 18,090,254 | -0.04(-0.17%) |
Sep 15, 2010 | 21.43 | 21.60 | 21.34 | 21.55 | 13,623,690 | -0.02(-0.10%) |
Sep 14, 2010 | 21.61 | 21.75 | 21.50 | 21.57 | 3,196 | -0.01(-0.07%) |
Sep 13, 2010 | 21.55 | 21.70 | 21.42 | 21.58 | 13,820,549 | +0.22(+1.04%) |
Sep 10, 2010 | 21.21 | 21.43 | 21.19 | 21.36 | 10,186,929 | +0.19(+0.92%) |
Sep 09, 2010 | 21.43 | 21.51 | 21.09 | 21.16 | 10,948,493 | -0.03(-0.14%) |
Sep 08, 2010 | 21.10 | 21.31 | 21.07 | 21.19 | 15,858 | +0.09(+0.41%) |
Sep 07, 2010 | 21.34 | 21.45 | 21.07 | 21.11 | 44,383 | -0.37(-1.74%) |
Sep 03, 2010 | 21.52 | 21.82 | 21.24 | 21.48 | 17,744,822 | +0.32(+1.50%) |
Sep 02, 2010 | 20.70 | 21.27 | 20.68 | 21.16 | 63,619 | +0.53(+2.58%) |
Sep 01, 2010 | 20.21 | 20.68 | 20.19 | 20.63 | 17,693,172 | +0.64(+3.20%) |
Aug 31, 2010 | 19.94 | 20.21 | 19.83 | 19.99 | 45,571 | -0.02(-0.12%) |
Aug 30, 2010 | 20.51 | 20.55 | 19.97 | 20.02 | 13,960,001 | -0.27(-1.34%) |
Aug 27, 2010 | 20.49 | 20.58 | 20.17 | 20.29 | 17,869,172 | +0.04(+0.18%) |
Aug 26, 2010 | 20.26 | 20.38 | 20.17 | 20.25 | 11,181 | +0.04(+0.18%) |
Aug 25, 2010 | 19.69 | 20.34 | 19.69 | 20.22 | 5,272 | +0.39(+1.98%) |
Aug 24, 2010 | 19.66 | 20.04 | 19.34 | 19.82 | 68,131 | -0.04(-0.18%) |
Aug 23, 2010 | 20.38 | 20.44 | 19.84 | 19.86 | 16,042,053 | -0.24(-1.21%) |
Aug 20, 2010 | 20.04 | 20.21 | 19.90 | 20.10 | 17,419,736 | -0.04(-0.18%) |
Aug 19, 2010 | 20.38 | 20.59 | 19.96 | 20.14 | 60,724 | -0.46(-2.22%) |
Aug 18, 2010 | 20.23 | 20.69 | 20.21 | 20.59 | 69,783 | +0.39(+1.94%) |
Aug 17, 2010 | 20.00 | 20.55 | 19.77 | 20.20 | 82,510 | +0.66(+3.40%) |
Aug 16, 2010 | 19.62 | 20.03 | 19.47 | 19.54 | 17,004,926 | +0.05(+0.26%) |
Aug 13, 2010 | 19.49 | 19.77 | 19.46 | 19.49 | 13,055,188 | -0.21(-1.09%) |
Aug 12, 2010 | 19.64 | 19.80 | 19.49 | 19.70 | 13,864,033 | -0.07(-0.36%) |
Aug 11, 2010 | 19.93 | 20.02 | 19.69 | 19.77 | 36,499 | -0.56(-2.74%) |
Aug 10, 2010 | 20.33 | 20.35 | 19.99 | 20.33 | 3,118 | -0.15(-0.73%) |
Aug 09, 2010 | 20.53 | 20.67 | 20.47 | 20.48 | 11,708,392 | +0.01(+0.07%) |
Aug 06, 2010 | 20.47 | 20.47 | 20.13 | 20.47 | 15,938,501 | -0.02(-0.10%) |
Aug 05, 2010 | 20.35 | 20.64 | 20.22 | 20.49 | 12,754,224 | -0.01(-0.03%) |
Aug 04, 2010 | 20.42 | 20.64 | 20.34 | 20.49 | 12,612 | +0.19(+0.95%) |
Aug 03, 2010 | 20.76 | 20.82 | 20.27 | 20.30 | 39,195 | -0.48(-2.30%) |
Aug 02, 2010 | 20.57 | 20.87 | 20.47 | 20.78 | 25,024,788 | +0.44(+2.14%) |
Jul 30, 2010 | 20.34 | 20.38 | 19.72 | 20.34 | 20,814,940 | +0.33(+1.64%) |
Jul 29, 2010 | 20.17 | 20.35 | 19.82 | 20.02 | 2,242 | -0.02(-0.11%) |
Jul 28, 2010 | 20.04 | 20.66 | 19.98 | 20.04 | 2,067 | -0.36(-1.75%) |
Jul 27, 2010 | 20.39 | 20.96 | 20.37 | 20.39 | 3,373 | -0.29(-1.41%) |
Jul 26, 2010 | 20.15 | 20.74 | 20.14 | 20.69 | 22,631,318 | +0.53(+2.62%) |
Jul 23, 2010 | 20.08 | 20.24 | 19.91 | 20.16 | 26,596,146 | +0.02(+0.11%) |
Jul 22, 2010 | 19.77 | 20.32 | 19.77 | 20.14 | 40,570 | +0.54(+2.73%) |
Jul 21, 2010 | 19.82 | 19.99 | 19.52 | 19.60 | 24,049,134 | -0.33(-1.65%) |
Jul 20, 2010 | 19.93 | 20.00 | 19.00 | 19.93 | 32,623,238 | +0.61(+3.18%) |
Jul 19, 2010 | 19.38 | 19.45 | 19.16 | 19.32 | 23,908,780 | -0.03(-0.15%) |
Jul 16, 2010 | 19.35 | 20.18 | 19.30 | 19.35 | 30,649,384 | -0.71(-3.52%) |
Jul 15, 2010 | 20.14 | 20.27 | 19.92 | 20.05 | 18,972,104 | -0.13(-0.64%) |
Jul 14, 2010 | 20.37 | 20.37 | 20.04 | 20.18 | 21,038 | -0.26(-1.26%) |
Jul 13, 2010 | 20.44 | 20.65 | 20.19 | 20.44 | 45,771 | +0.24(+1.17%) |
Jul 12, 2010 | 20.14 | 20.52 | 20.14 | 20.20 | 19,982,798 | +0.04(+0.18%) |
Jul 09, 2010 | 20.17 | 20.21 | 19.93 | 20.17 | 18,929,860 | +0.08(+0.39%) |
Jul 08, 2010 | 20.23 | 20.25 | 19.78 | 20.09 | 6,502 | +0.10(+0.50%) |
Jul 07, 2010 | 19.62 | 20.04 | 19.49 | 19.99 | 30,544,594 | +0.48(+2.45%) |
Jul 06, 2010 | 19.97 | 20.07 | 19.34 | 19.51 | 6,592 | -0.30(-1.51%) |
Jul 02, 2010 | 19.81 | 19.99 | 19.68 | 19.81 | 21,587,540 | -0.11(-0.57%) |