Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.36 | 23.39 | 22.43 | 23.36 | 2,026,288 | +0.76(+3.36%) |
Sep 29, 2010 | 23.15 | 23.26 | 22.54 | 22.60 | 1,649,261 | -0.57(-2.46%) |
Sep 28, 2010 | 22.51 | 23.23 | 22.28 | 23.17 | 1,486,609 | +0.55(+2.44%) |
Sep 27, 2010 | 22.81 | 22.95 | 22.37 | 22.62 | 1,215,820 | -0.27(-1.19%) |
Sep 24, 2010 | 22.62 | 22.96 | 22.49 | 22.89 | 989,237 | +0.67(+3.02%) |
Sep 23, 2010 | 22.89 | 22.92 | 22.18 | 22.22 | 1,423,879 | -1.00(-4.32%) |
Sep 22, 2010 | 23.65 | 24.00 | 22.92 | 23.22 | 1,268,617 | -0.59(-2.46%) |
Sep 21, 2010 | 24.49 | 24.51 | 23.73 | 23.81 | 1,181,479 | -0.59(-2.44%) |
Sep 20, 2010 | 23.82 | 24.48 | 23.53 | 24.40 | 1,394,288 | +0.62(+2.61%) |
Sep 17, 2010 | 23.78 | 24.02 | 22.97 | 23.78 | 2,614,297 | +0.55(+2.38%) |
Sep 15, 2010 | 22.86 | 23.40 | 22.53 | 23.23 | 1,060,090 | +0.34(+1.48%) |
Sep 14, 2010 | 23.01 | 23.35 | 22.75 | 22.89 | 19,507 | -0.19(-0.81%) |
Sep 13, 2010 | 22.84 | 23.21 | 22.69 | 23.08 | 1,151,566 | +0.54(+2.41%) |
Sep 10, 2010 | 22.47 | 22.71 | 22.25 | 22.53 | 750,112 | +0.08(+0.34%) |
Sep 09, 2010 | 22.80 | 22.92 | 22.30 | 22.46 | 867,800 | -0.06(-0.26%) |
Sep 08, 2010 | 22.07 | 22.70 | 21.98 | 22.52 | 1,667,457 | +0.46(+2.08%) |
Sep 07, 2010 | 22.47 | 22.57 | 21.87 | 22.06 | 1,455,375 | -0.66(-2.92%) |
Sep 03, 2010 | 22.11 | 22.93 | 21.89 | 22.72 | 1,557,933 | +1.00(+4.62%) |
Sep 02, 2010 | 21.89 | 22.05 | 21.48 | 21.72 | 640 | -0.03(-0.12%) |
Sep 01, 2010 | 21.23 | 22.08 | 21.22 | 21.74 | 1,750,779 | +0.60(+2.85%) |
Aug 31, 2010 | 21.17 | 21.74 | 21.02 | 21.14 | 25,400 | -0.19(-0.88%) |
Aug 30, 2010 | 22.43 | 22.64 | 21.28 | 21.33 | 1,341,939 | -1.16(-5.17%) |
Aug 27, 2010 | 21.74 | 22.55 | 21.43 | 22.49 | 1,162,531 | +0.25(+1.11%) |
Aug 26, 2010 | 22.24 | 22.70 | 21.74 | 22.24 | 2,581,160 | +0.22(+1.00%) |
Aug 25, 2010 | 21.24 | 22.16 | 20.92 | 22.02 | 2,049,050 | +0.54(+2.49%) |
Aug 24, 2010 | 22.19 | 22.19 | 21.45 | 21.49 | 140 | -1.03(-4.56%) |
Aug 23, 2010 | 22.71 | 23.08 | 22.45 | 22.52 | 1,380,030 | -0.07(-0.30%) |
Aug 20, 2010 | 22.67 | 22.68 | 22.30 | 22.58 | 1,148,567 | -0.18(-0.78%) |
Aug 19, 2010 | 23.31 | 23.49 | 22.53 | 22.76 | 140 | -0.69(-2.93%) |
Aug 18, 2010 | 23.50 | 23.64 | 23.01 | 23.45 | 1,291,930 | -0.05(-0.22%) |
Aug 17, 2010 | 23.59 | 24.04 | 23.39 | 23.50 | 1,146,280 | +0.22(+0.95%) |
Aug 16, 2010 | 22.71 | 23.57 | 22.53 | 23.28 | 1,270,547 | +0.37(+1.63%) |
Aug 13, 2010 | 22.91 | 23.59 | 22.87 | 22.91 | 951,999 | -0.58(-2.46%) |
Aug 12, 2010 | 23.38 | 23.74 | 23.18 | 23.48 | 1,332,369 | -0.45(-1.88%) |
Aug 11, 2010 | 24.88 | 24.88 | 23.76 | 23.94 | 1,599,380 | -1.47(-5.78%) |
Aug 10, 2010 | 26.01 | 26.18 | 25.19 | 25.40 | 1,287,829 | -1.04(-3.95%) |
Aug 09, 2010 | 26.02 | 26.55 | 25.85 | 26.45 | 1,403,789 | +0.56(+2.17%) |
Aug 06, 2010 | 25.89 | 26.72 | 25.65 | 25.89 | 1,750,483 | -0.68(-2.56%) |
Aug 05, 2010 | 27.04 | 27.38 | 26.53 | 26.57 | 1,194,251 | -0.70(-2.58%) |
Aug 04, 2010 | 27.23 | 27.58 | 26.90 | 27.27 | 706 | +0.13(+0.47%) |
Aug 03, 2010 | 28.56 | 28.56 | 26.33 | 27.15 | 3,768,621 | -1.59(-5.53%) |
Aug 02, 2010 | 30.45 | 30.70 | 28.29 | 28.73 | 3,516,687 | -0.47(-1.60%) |
Jul 30, 2010 | 28.88 | 29.41 | 28.41 | 29.20 | 1,729,648 | +0.05(+0.17%) |
Jul 29, 2010 | 28.87 | 29.26 | 28.12 | 29.15 | 1,331,915 | +0.48(+1.69%) |
Jul 28, 2010 | 28.97 | 29.25 | 28.53 | 28.67 | 996,246 | -0.43(-1.49%) |
Jul 27, 2010 | 28.55 | 29.68 | 28.47 | 29.10 | 117 | +0.84(+2.98%) |
Jul 26, 2010 | 27.37 | 28.32 | 26.98 | 28.26 | 1,561,286 | +1.10(+4.03%) |
Jul 23, 2010 | 26.78 | 27.22 | 26.64 | 27.16 | 1,603,882 | +0.38(+1.43%) |
Jul 22, 2010 | 26.20 | 26.85 | 26.20 | 26.78 | 1,919,785 | +0.74(+2.84%) |
Jul 21, 2010 | 27.43 | 27.65 | 25.97 | 26.04 | 1,560,451 | -1.27(-4.63%) |
Jul 20, 2010 | 26.19 | 27.42 | 26.09 | 27.31 | 1,136,052 | +0.79(+2.98%) |
Jul 19, 2010 | 26.56 | 26.73 | 26.14 | 26.52 | 817,787 | +0.17(+0.64%) |
Jul 16, 2010 | 26.35 | 27.62 | 26.31 | 26.35 | 937,161 | -1.13(-4.11%) |
Jul 15, 2010 | 28.40 | 28.40 | 27.03 | 27.48 | 1,181,009 | -0.85(-3.00%) |
Jul 14, 2010 | 28.21 | 28.75 | 28.03 | 28.33 | 542,257 | +0.08(+0.30%) |
Jul 13, 2010 | 27.52 | 28.50 | 27.41 | 28.24 | 849,903 | +1.01(+3.71%) |
Jul 12, 2010 | 27.69 | 27.82 | 27.14 | 27.23 | 744,899 | -0.25(-0.90%) |
Jul 09, 2010 | 27.48 | 27.52 | 26.82 | 27.48 | 578,112 | +0.63(+2.34%) |
Jul 08, 2010 | 26.97 | 27.27 | 26.33 | 26.85 | 953,115 | -0.06(-0.22%) |
Jul 07, 2010 | 25.91 | 26.98 | 25.82 | 26.91 | 1,347,426 | +1.10(+4.28%) |
Jul 06, 2010 | 26.40 | 26.74 | 25.36 | 25.80 | 2,982 | +0.32(+1.27%) |
Jul 02, 2010 | 25.48 | 26.13 | 25.40 | 25.48 | 881,609 | -0.37(-1.45%) |