Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.09 | 22.70 | 21.97 | 22.09 | 87,357 | -0.45(-2.01%) |
Sep 29, 2010 | 22.74 | 22.81 | 22.51 | 22.54 | 69,451 | -0.22(-0.97%) |
Sep 28, 2010 | 22.68 | 22.78 | 22.34 | 22.76 | 69,996 | +0.17(+0.77%) |
Sep 27, 2010 | 22.45 | 22.67 | 22.32 | 22.59 | 9,697,042 | +0.26(+1.15%) |
Sep 24, 2010 | 23.02 | 23.08 | 22.15 | 22.33 | 14,910,062 | -0.51(-2.24%) |
Sep 23, 2010 | 22.84 | 23.02 | 22.66 | 22.84 | 5,434,005 | -0.26(-1.14%) |
Sep 22, 2010 | 22.81 | 23.21 | 22.78 | 23.11 | 7,469,672 | +0.37(+1.64%) |
Sep 21, 2010 | 23.01 | 23.05 | 22.57 | 22.73 | 11,529 | -0.07(-0.30%) |
Sep 20, 2010 | 22.56 | 22.84 | 22.42 | 22.80 | 5,261,194 | +0.39(+1.76%) |
Sep 17, 2010 | 22.41 | 23.15 | 22.40 | 22.41 | 12,967,096 | -0.11(-0.49%) |
Sep 15, 2010 | 22.26 | 22.54 | 22.22 | 22.52 | 6,081,783 | +0.26(+1.18%) |
Sep 14, 2010 | 22.57 | 22.62 | 22.25 | 22.25 | 103,854 | -0.36(-1.59%) |
Sep 13, 2010 | 22.72 | 22.94 | 22.61 | 22.61 | 7,650,277 | -0.03(-0.12%) |
Sep 10, 2010 | 22.37 | 22.66 | 22.30 | 22.64 | 8,825,554 | +0.60(+2.73%) |
Sep 09, 2010 | 22.27 | 22.27 | 21.94 | 22.04 | 8,202 | -0.07(-0.31%) |
Sep 08, 2010 | 21.73 | 22.28 | 21.73 | 22.11 | 139,168 | +0.39(+1.78%) |
Sep 07, 2010 | 22.03 | 22.14 | 21.71 | 21.72 | 13,260 | -0.42(-1.91%) |
Sep 03, 2010 | 22.02 | 22.14 | 21.85 | 22.14 | 6,036,035 | +0.32(+1.46%) |
Sep 02, 2010 | 21.69 | 21.91 | 21.62 | 21.82 | 50,831 | +0.13(+0.61%) |
Sep 01, 2010 | 21.62 | 22.11 | 21.56 | 21.69 | 8,513,745 | +0.34(+1.59%) |
Aug 31, 2010 | 21.32 | 21.38 | 20.99 | 21.35 | 137,922 | +0.18(+0.86%) |
Aug 30, 2010 | 21.09 | 21.38 | 20.87 | 21.17 | 5,703,122 | +0.05(+0.22%) |
Aug 27, 2010 | 21.12 | 21.20 | 20.66 | 21.13 | 8,660,546 | +0.17(+0.81%) |
Aug 26, 2010 | 20.96 | 21.06 | 20.71 | 20.96 | 68,434 | +0.12(+0.58%) |
Aug 25, 2010 | 20.59 | 20.85 | 20.51 | 20.84 | 9,695 | +0.16(+0.77%) |
Aug 24, 2010 | 20.72 | 20.83 | 20.59 | 20.68 | 96,896 | -0.31(-1.48%) |
Aug 23, 2010 | 21.29 | 21.45 | 20.97 | 20.99 | 5,684,079 | -0.13(-0.62%) |
Aug 20, 2010 | 20.88 | 21.26 | 20.85 | 21.12 | 8,220,767 | +0.20(+0.96%) |
Aug 19, 2010 | 21.29 | 21.35 | 20.91 | 20.92 | 103,684 | -0.33(-1.56%) |
Aug 18, 2010 | 21.45 | 21.51 | 21.16 | 21.25 | 97,039 | -0.05(-0.23%) |
Aug 17, 2010 | 21.05 | 21.42 | 20.81 | 21.30 | 144,226 | +0.62(+2.98%) |
Aug 16, 2010 | 20.58 | 20.82 | 20.44 | 20.68 | 7,355,010 | -0.01(-0.03%) |
Aug 13, 2010 | 20.69 | 21.19 | 20.65 | 20.69 | 8,746,464 | -0.38(-1.80%) |
Aug 12, 2010 | 20.41 | 21.08 | 20.37 | 21.07 | 9,206,531 | +0.52(+2.55%) |
Aug 11, 2010 | 20.68 | 20.86 | 20.51 | 20.55 | 3,301 | -0.55(-2.61%) |
Aug 10, 2010 | 20.83 | 21.20 | 20.82 | 21.10 | 20,706 | +0.01(+0.03%) |
Aug 09, 2010 | 20.72 | 21.10 | 20.54 | 21.09 | 9,571,821 | +0.31(+1.49%) |
Aug 06, 2010 | 20.78 | 21.33 | 20.63 | 20.78 | 18,640,782 | -0.05(-0.23%) |
Aug 05, 2010 | 19.80 | 20.93 | 19.80 | 20.83 | 24,874,160 | +1.13(+5.73%) |
Aug 04, 2010 | 19.63 | 19.79 | 19.46 | 19.70 | 51,275 | +0.08(+0.42%) |
Aug 03, 2010 | 19.69 | 20.08 | 19.56 | 19.62 | 121,740 | +0.12(+0.60%) |
Aug 02, 2010 | 19.03 | 19.55 | 18.99 | 19.50 | 10,837,487 | +0.66(+3.51%) |
Jul 30, 2010 | 18.84 | 18.96 | 18.25 | 18.84 | 9,613,819 | +0.25(+1.33%) |
Jul 29, 2010 | 18.78 | 18.90 | 18.48 | 18.59 | 207,188 | -0.58(-3.02%) |
Jul 28, 2010 | 19.17 | 19.27 | 19.00 | 19.17 | 745 | +0.00(+0.00%) |
Jul 27, 2010 | 19.17 | 19.42 | 19.13 | 19.17 | 99,487 | +0.03(+0.14%) |
Jul 26, 2010 | 19.00 | 19.26 | 19.00 | 19.14 | 5,581,770 | +0.12(+0.62%) |
Jul 23, 2010 | 18.91 | 19.08 | 18.82 | 19.02 | 7,534,756 | +0.12(+0.66%) |
Jul 22, 2010 | 18.73 | 19.08 | 18.73 | 18.90 | 64,399 | +0.25(+1.33%) |
Jul 21, 2010 | 18.89 | 18.89 | 18.55 | 18.65 | 6,316,121 | -0.20(-1.06%) |
Jul 20, 2010 | 18.85 | 18.88 | 18.29 | 18.85 | 5,292,307 | +0.41(+2.24%) |
Jul 19, 2010 | 18.56 | 18.56 | 18.31 | 18.44 | 5,456,770 | +0.03(+0.15%) |
Jul 16, 2010 | 18.41 | 18.93 | 18.40 | 18.41 | 10,197,066 | -0.09(-0.48%) |
Jul 15, 2010 | 18.34 | 18.58 | 18.27 | 18.50 | 5,252,476 | -0.02(-0.11%) |
Jul 14, 2010 | 18.48 | 18.67 | 18.37 | 18.52 | 48,139 | -0.06(-0.30%) |
Jul 13, 2010 | 18.50 | 18.76 | 18.45 | 18.58 | 45,204 | +0.21(+1.12%) |
Jul 12, 2010 | 18.32 | 18.40 | 18.24 | 18.37 | 3,965,521 | -0.03(-0.15%) |
Jul 09, 2010 | 18.40 | 18.45 | 18.05 | 18.40 | 6,924,857 | +0.01(+0.04%) |
Jul 08, 2010 | 18.34 | 18.42 | 18.23 | 18.39 | 195,398 | +0.25(+1.40%) |
Jul 07, 2010 | 17.86 | 18.16 | 17.74 | 18.14 | 8,123,247 | +0.39(+2.17%) |
Jul 06, 2010 | 17.71 | 17.94 | 17.61 | 17.75 | 10,313 | +0.19(+1.10%) |
Jul 02, 2010 | 17.56 | 17.86 | 17.23 | 17.56 | 9,018,937 | -0.11(-0.62%) |