Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.79 | 23.19 | 22.75 | 22.80 | 85,015 | -0.09(-0.40%) |
Sep 29, 2010 | 22.84 | 22.98 | 22.78 | 22.89 | 9,019 | +0.00(+0.00%) |
Sep 28, 2010 | 22.77 | 23.06 | 22.57 | 22.89 | 451,861 | +0.15(+0.66%) |
Sep 27, 2010 | 22.82 | 22.92 | 22.62 | 22.74 | 11,104,411 | -0.03(-0.13%) |
Sep 24, 2010 | 22.50 | 22.80 | 22.48 | 22.77 | 15,873,021 | +0.58(+2.59%) |
Sep 23, 2010 | 22.19 | 22.37 | 22.00 | 22.19 | 22,294,696 | -0.03(-0.13%) |
Sep 22, 2010 | 22.12 | 22.46 | 22.12 | 22.22 | 16,209,104 | -0.02(-0.10%) |
Sep 21, 2010 | 22.16 | 22.50 | 22.08 | 22.24 | 26,469 | +0.19(+0.85%) |
Sep 20, 2010 | 21.62 | 22.12 | 21.51 | 22.05 | 16,113,351 | +0.55(+2.54%) |
Sep 17, 2010 | 21.51 | 21.72 | 21.44 | 21.51 | 18,092,276 | -0.04(-0.17%) |
Sep 15, 2010 | 21.43 | 21.59 | 21.33 | 21.54 | 13,625,212 | -0.02(-0.10%) |
Sep 14, 2010 | 21.61 | 21.75 | 21.50 | 21.57 | 3,196 | -0.01(-0.07%) |
Sep 13, 2010 | 21.54 | 21.69 | 21.42 | 21.58 | 13,822,093 | +0.22(+1.04%) |
Sep 10, 2010 | 21.21 | 21.43 | 21.19 | 21.36 | 10,188,068 | +0.19(+0.92%) |
Sep 09, 2010 | 21.43 | 21.51 | 21.08 | 21.16 | 10,949,716 | -0.03(-0.14%) |
Sep 08, 2010 | 21.10 | 21.31 | 21.07 | 21.19 | 15,859 | +0.09(+0.41%) |
Sep 07, 2010 | 21.34 | 21.44 | 21.07 | 21.10 | 44,388 | -0.37(-1.74%) |
Sep 03, 2010 | 21.52 | 21.82 | 21.24 | 21.48 | 17,746,804 | +0.32(+1.50%) |
Sep 02, 2010 | 20.69 | 21.26 | 20.68 | 21.16 | 63,626 | +0.53(+2.58%) |
Sep 01, 2010 | 20.21 | 20.68 | 20.19 | 20.63 | 17,695,148 | +0.64(+3.20%) |
Aug 31, 2010 | 19.94 | 20.21 | 19.82 | 19.99 | 45,576 | -0.02(-0.12%) |
Aug 30, 2010 | 20.51 | 20.55 | 19.96 | 20.01 | 13,961,561 | -0.27(-1.34%) |
Aug 27, 2010 | 20.49 | 20.58 | 20.16 | 20.28 | 17,871,168 | +0.04(+0.18%) |
Aug 26, 2010 | 20.26 | 20.38 | 20.17 | 20.25 | 11,182 | +0.04(+0.18%) |
Aug 25, 2010 | 19.69 | 20.33 | 19.69 | 20.21 | 5,272 | +0.39(+1.98%) |
Aug 24, 2010 | 19.66 | 20.04 | 19.34 | 19.82 | 68,138 | -0.04(-0.18%) |
Aug 23, 2010 | 20.38 | 20.43 | 19.84 | 19.86 | 16,043,846 | -0.24(-1.21%) |
Aug 20, 2010 | 20.04 | 20.21 | 19.90 | 20.10 | 17,421,684 | -0.04(-0.18%) |
Aug 19, 2010 | 20.38 | 20.58 | 19.96 | 20.14 | 60,731 | -0.46(-2.22%) |
Aug 18, 2010 | 20.23 | 20.69 | 20.21 | 20.59 | 69,791 | +0.39(+1.94%) |
Aug 17, 2010 | 20.00 | 20.55 | 19.77 | 20.20 | 82,519 | +0.66(+3.40%) |
Aug 16, 2010 | 19.62 | 20.03 | 19.46 | 19.54 | 17,006,828 | +0.05(+0.26%) |
Aug 13, 2010 | 19.49 | 19.77 | 19.46 | 19.49 | 13,056,647 | -0.21(-1.09%) |
Aug 12, 2010 | 19.64 | 19.80 | 19.49 | 19.70 | 13,865,582 | -0.07(-0.36%) |
Aug 11, 2010 | 19.93 | 20.02 | 19.69 | 19.77 | 36,503 | -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 | 20.46 | 20.48 | 11,709,701 | +0.01(+0.07%) |
Aug 06, 2010 | 20.46 | 20.46 | 20.13 | 20.46 | 15,940,282 | -0.02(-0.10%) |
Aug 05, 2010 | 20.35 | 20.64 | 20.21 | 20.48 | 12,755,649 | -0.01(-0.03%) |
Aug 04, 2010 | 20.41 | 20.64 | 20.34 | 20.49 | 12,613 | +0.19(+0.95%) |
Aug 03, 2010 | 20.76 | 20.82 | 20.27 | 20.30 | 39,199 | -0.48(-2.30%) |
Aug 02, 2010 | 20.56 | 20.86 | 20.46 | 20.78 | 25,027,586 | +0.44(+2.14%) |
Jul 30, 2010 | 20.34 | 20.38 | 19.71 | 20.34 | 20,817,268 | +0.33(+1.64%) |
Jul 29, 2010 | 20.17 | 20.35 | 19.81 | 20.01 | 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 | 20.36 | 20.39 | 3,373 | -0.29(-1.41%) |
Jul 26, 2010 | 20.15 | 20.74 | 20.14 | 20.68 | 22,633,848 | +0.53(+2.62%) |
Jul 23, 2010 | 20.08 | 20.24 | 19.91 | 20.16 | 26,599,118 | +0.02(+0.11%) |
Jul 22, 2010 | 19.77 | 20.31 | 19.77 | 20.14 | 40,574 | +0.54(+2.73%) |
Jul 21, 2010 | 19.82 | 19.99 | 19.51 | 19.60 | 24,051,822 | -0.33(-1.65%) |
Jul 20, 2010 | 19.93 | 20.00 | 18.99 | 19.93 | 32,626,884 | +0.61(+3.18%) |
Jul 19, 2010 | 19.38 | 19.45 | 19.16 | 19.31 | 23,911,452 | -0.03(-0.15%) |
Jul 16, 2010 | 19.34 | 20.18 | 19.30 | 19.34 | 30,652,810 | -0.71(-3.52%) |
Jul 15, 2010 | 20.14 | 20.27 | 19.92 | 20.05 | 18,974,224 | -0.13(-0.64%) |
Jul 14, 2010 | 20.37 | 20.37 | 20.04 | 20.18 | 21,041 | -0.26(-1.26%) |
Jul 13, 2010 | 20.43 | 20.65 | 20.18 | 20.43 | 45,777 | +0.24(+1.17%) |
Jul 12, 2010 | 20.14 | 20.52 | 20.14 | 20.20 | 19,985,032 | +0.04(+0.18%) |
Jul 09, 2010 | 20.16 | 20.21 | 19.93 | 20.16 | 18,931,976 | +0.08(+0.39%) |
Jul 08, 2010 | 20.23 | 20.25 | 19.78 | 20.09 | 6,503 | +0.10(+0.50%) |
Jul 07, 2010 | 19.61 | 20.04 | 19.49 | 19.99 | 30,548,008 | +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 | 21,589,954 | -0.11(-0.57%) |