Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.78 | 24.57 | 23.67 | 23.77 | 53,639 | -0.45(-1.85%) |
Sep 29, 2010 | 24.43 | 24.55 | 24.05 | 24.22 | 14,754 | -0.27(-1.09%) |
Sep 28, 2010 | 24.38 | 24.55 | 23.67 | 24.49 | 47,997 | +0.18(+0.74%) |
Sep 27, 2010 | 23.40 | 24.66 | 23.20 | 24.31 | 13,988,051 | +0.98(+4.20%) |
Sep 24, 2010 | 23.40 | 23.83 | 23.26 | 23.33 | 8,335,818 | +0.24(+1.05%) |
Sep 23, 2010 | 23.09 | 23.40 | 22.91 | 23.09 | 9,450 | -0.07(-0.30%) |
Sep 22, 2010 | 23.58 | 23.67 | 23.07 | 23.16 | 8,286,523 | -0.56(-2.35%) |
Sep 21, 2010 | 23.77 | 23.89 | 23.50 | 23.71 | 24,932 | -0.08(-0.33%) |
Sep 20, 2010 | 23.56 | 23.88 | 23.37 | 23.79 | 5,123,041 | +0.28(+1.20%) |
Sep 17, 2010 | 23.51 | 23.59 | 23.25 | 23.51 | 7,911,013 | +0.40(+1.73%) |
Sep 15, 2010 | 22.80 | 23.14 | 22.76 | 23.11 | 5,779,405 | +0.15(+0.65%) |
Sep 14, 2010 | 22.88 | 23.32 | 22.69 | 22.96 | 155 | +0.07(+0.31%) |
Sep 13, 2010 | 22.44 | 22.91 | 22.37 | 22.89 | 5,714,800 | +0.74(+3.32%) |
Sep 10, 2010 | 22.18 | 22.29 | 21.89 | 22.15 | 4,842,552 | -0.02(-0.07%) |
Sep 09, 2010 | 22.87 | 22.87 | 22.08 | 22.17 | 22,172 | -0.43(-1.91%) |
Sep 08, 2010 | 22.41 | 22.65 | 22.36 | 22.60 | 53,495 | +0.22(+0.98%) |
Sep 07, 2010 | 22.60 | 22.84 | 22.34 | 22.38 | 23,194 | -0.33(-1.45%) |
Sep 03, 2010 | 22.38 | 22.88 | 22.38 | 22.71 | 8,607,914 | +0.56(+2.51%) |
Sep 02, 2010 | 21.66 | 22.24 | 21.64 | 22.15 | 54,751 | +0.51(+2.35%) |
Sep 01, 2010 | 21.56 | 22.19 | 21.56 | 21.64 | 7,799,069 | +0.35(+1.66%) |
Aug 31, 2010 | 21.19 | 21.57 | 21.05 | 21.29 | 53,810 | +0.15(+0.70%) |
Aug 30, 2010 | 21.34 | 21.72 | 21.08 | 21.14 | 5,727,063 | +0.13(+0.60%) |
Aug 27, 2010 | 21.34 | 21.41 | 20.80 | 21.02 | 6,762,567 | +0.02(+0.11%) |
Aug 26, 2010 | 21.00 | 21.17 | 20.91 | 20.99 | 5,394,108 | +0.03(+0.15%) |
Aug 25, 2010 | 20.78 | 21.06 | 20.64 | 20.96 | 26,831 | -0.02(-0.11%) |
Aug 24, 2010 | 21.03 | 21.35 | 20.82 | 20.99 | 35,405 | -0.31(-1.43%) |
Aug 23, 2010 | 21.42 | 21.59 | 21.15 | 21.29 | 5,843,718 | -0.05(-0.22%) |
Aug 20, 2010 | 20.82 | 21.56 | 20.81 | 21.34 | 10,775,939 | +0.44(+2.10%) |
Aug 19, 2010 | 20.60 | 20.98 | 20.41 | 20.90 | 85,071 | +0.16(+0.79%) |
Aug 18, 2010 | 20.52 | 20.82 | 20.45 | 20.74 | 34,567 | +0.20(+0.95%) |
Aug 17, 2010 | 20.34 | 20.75 | 20.27 | 20.54 | 68,569 | +0.27(+1.35%) |
Aug 16, 2010 | 19.95 | 20.57 | 19.88 | 20.27 | 5,767,842 | +0.19(+0.94%) |
Aug 13, 2010 | 20.08 | 20.27 | 19.96 | 20.08 | 5,206,149 | -0.12(-0.58%) |
Aug 12, 2010 | 20.29 | 20.44 | 19.58 | 20.20 | 18,052,466 | -1.48(-6.83%) |
Aug 11, 2010 | 22.25 | 22.25 | 21.53 | 21.68 | 19,762 | -0.80(-3.56%) |
Aug 10, 2010 | 22.16 | 22.72 | 22.11 | 22.47 | 28,621 | +0.09(+0.39%) |
Aug 09, 2010 | 22.00 | 22.52 | 22.00 | 22.39 | 5,843,824 | +0.46(+2.11%) |
Aug 06, 2010 | 21.93 | 22.12 | 21.57 | 21.93 | 5,677,397 | -0.25(-1.13%) |
Aug 05, 2010 | 22.11 | 22.23 | 22.00 | 22.18 | 3,328,799 | -0.13(-0.60%) |
Aug 04, 2010 | 22.05 | 22.38 | 21.97 | 22.31 | 50,268 | +0.36(+1.64%) |
Aug 03, 2010 | 21.96 | 22.04 | 21.70 | 21.95 | 15,182 | -0.06(-0.28%) |
Aug 02, 2010 | 21.92 | 22.16 | 21.74 | 22.01 | 7,645,538 | +0.25(+1.15%) |
Jul 30, 2010 | 21.82 | 21.93 | 21.37 | 21.76 | 7,465,184 | +0.14(+0.65%) |
Jul 29, 2010 | 22.18 | 22.29 | 21.52 | 21.62 | 19,528 | -0.16(-0.72%) |
Jul 28, 2010 | 21.78 | 22.12 | 21.61 | 21.78 | 536 | -0.22(-1.00%) |
Jul 27, 2010 | 22.00 | 22.72 | 21.89 | 22.00 | 93,146 | -0.60(-2.67%) |
Jul 26, 2010 | 21.82 | 22.66 | 21.82 | 22.60 | 13,265,575 | +0.60(+2.71%) |
Jul 23, 2010 | 21.43 | 22.20 | 21.39 | 22.00 | 15,454,365 | +0.53(+2.48%) |
Jul 22, 2010 | 20.91 | 21.77 | 20.91 | 21.47 | 59,897 | +0.71(+3.39%) |
Jul 21, 2010 | 20.51 | 20.77 | 20.09 | 20.77 | 20,012,100 | -0.14(-0.67%) |
Jul 20, 2010 | 20.91 | 21.05 | 20.44 | 20.91 | 13,028,945 | +0.07(+0.34%) |
Jul 19, 2010 | 20.63 | 21.03 | 20.52 | 20.84 | 10,844,886 | +0.55(+2.70%) |
Jul 16, 2010 | 20.29 | 20.94 | 20.17 | 20.29 | 12,768,631 | -0.75(-3.57%) |
Jul 15, 2010 | 20.96 | 21.12 | 20.52 | 21.04 | 15,663,903 | -0.19(-0.89%) |
Jul 14, 2010 | 20.92 | 21.32 | 20.83 | 21.23 | 112,404 | +0.29(+1.38%) |
Jul 13, 2010 | 20.43 | 21.06 | 20.43 | 20.94 | 76,797 | +0.57(+2.81%) |
Jul 12, 2010 | 20.18 | 20.41 | 19.90 | 20.37 | 8,105,442 | +0.18(+0.89%) |
Jul 09, 2010 | 20.19 | 20.27 | 19.78 | 20.19 | 7,598,485 | +0.27(+1.34%) |
Jul 08, 2010 | 20.12 | 20.28 | 19.44 | 19.92 | 9,926 | -0.05(-0.24%) |
Jul 07, 2010 | 19.32 | 19.98 | 19.15 | 19.97 | 10,312,464 | +1.10(+5.81%) |
Jul 06, 2010 | 19.26 | 19.65 | 18.71 | 18.87 | 96,402 | +0.01(+0.04%) |
Jul 02, 2010 | 18.86 | 19.08 | 18.06 | 18.86 | 18,800,172 | +1.03(+5.75%) |