Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.86 | 27.99 | 27.50 | 27.86 | 8,527 | +0.18(+0.66%) |
Sep 29, 2010 | 27.28 | 27.70 | 27.15 | 27.68 | 3,220,060 | +0.17(+0.62%) |
Sep 28, 2010 | 27.44 | 27.63 | 26.91 | 27.51 | 3,400,534 | +0.09(+0.33%) |
Sep 27, 2010 | 27.58 | 27.62 | 27.20 | 27.42 | 2,587,526 | +0.07(+0.26%) |
Sep 24, 2010 | 27.04 | 27.51 | 26.69 | 27.35 | 3,567,257 | +0.36(+1.33%) |
Sep 23, 2010 | 26.99 | 27.18 | 25.66 | 26.99 | 5,778,728 | +0.83(+3.17%) |
Sep 22, 2010 | 24.95 | 26.19 | 24.93 | 26.16 | 9,557,117 | +2.04(+8.46%) |
Sep 21, 2010 | 24.00 | 24.27 | 23.83 | 24.12 | 2,520,452 | +0.23(+0.96%) |
Sep 20, 2010 | 24.26 | 24.80 | 23.89 | 23.89 | 5,794,936 | +0.24(+1.01%) |
Sep 17, 2010 | 23.65 | 23.87 | 23.06 | 23.65 | 4,492,427 | -0.13(-0.55%) |
Sep 15, 2010 | 23.36 | 23.81 | 23.22 | 23.78 | 2,165,166 | +0.24(+1.02%) |
Sep 14, 2010 | 23.09 | 23.84 | 23.09 | 23.54 | 2,557,088 | +0.43(+1.86%) |
Sep 13, 2010 | 22.97 | 23.50 | 22.88 | 23.11 | 2,132,613 | +0.72(+3.22%) |
Sep 10, 2010 | 22.05 | 22.43 | 22.01 | 22.39 | 1,406,759 | +0.38(+1.73%) |
Sep 09, 2010 | 22.66 | 22.69 | 21.84 | 22.01 | 2,112,750 | -0.27(-1.21%) |
Sep 08, 2010 | 21.39 | 22.50 | 21.33 | 22.28 | 3,345,738 | +1.00(+4.70%) |
Sep 07, 2010 | 21.56 | 21.63 | 21.26 | 21.28 | 238 | -0.42(-1.94%) |
Sep 03, 2010 | 21.77 | 22.06 | 21.37 | 21.70 | 1,396,503 | +0.27(+1.26%) |
Sep 02, 2010 | 20.84 | 21.45 | 20.84 | 21.43 | 276 | +0.65(+3.13%) |
Sep 01, 2010 | 20.24 | 20.98 | 20.24 | 20.78 | 1,866,137 | +0.82(+4.11%) |
Aug 31, 2010 | 19.94 | 20.49 | 19.75 | 19.96 | 5,200 | -0.36(-1.77%) |
Aug 30, 2010 | 20.79 | 20.89 | 20.30 | 20.32 | 1,294,410 | -0.53(-2.54%) |
Aug 27, 2010 | 20.85 | 20.93 | 20.20 | 20.85 | 1,246,144 | +0.37(+1.81%) |
Aug 26, 2010 | 20.85 | 21.01 | 20.46 | 20.48 | 1,078,182 | -0.34(-1.63%) |
Aug 25, 2010 | 20.54 | 20.92 | 20.23 | 20.82 | 1,390,819 | +0.13(+0.63%) |
Aug 24, 2010 | 20.50 | 20.92 | 20.08 | 20.69 | 298 | -0.15(-0.72%) |
Aug 23, 2010 | 21.57 | 21.85 | 20.84 | 20.84 | 1,525,193 | -0.72(-3.34%) |
Aug 20, 2010 | 21.01 | 21.59 | 20.90 | 21.56 | 2,580,718 | +0.39(+1.84%) |
Aug 19, 2010 | 21.50 | 21.69 | 21.05 | 21.17 | 298 | -0.46(-2.13%) |
Aug 18, 2010 | 21.02 | 21.74 | 20.78 | 21.63 | 2,693,780 | +0.56(+2.66%) |
Aug 17, 2010 | 21.10 | 21.23 | 20.88 | 21.07 | 1,622,576 | +0.26(+1.25%) |
Aug 16, 2010 | 20.62 | 21.37 | 20.53 | 20.81 | 1,432,493 | -0.01(-0.05%) |
Aug 13, 2010 | 20.82 | 21.14 | 20.63 | 20.82 | 1,659,083 | -0.07(-0.34%) |
Aug 12, 2010 | 20.51 | 21.05 | 20.33 | 20.89 | 2,227,733 | -0.11(-0.52%) |
Aug 11, 2010 | 21.03 | 21.42 | 20.85 | 21.00 | 2,598,611 | -0.42(-1.96%) |
Aug 10, 2010 | 21.42 | 21.81 | 21.25 | 21.42 | 100 | -0.41(-1.88%) |
Aug 09, 2010 | 20.84 | 21.83 | 20.84 | 21.83 | 2,849,449 | +1.03(+4.95%) |
Aug 06, 2010 | 20.80 | 20.98 | 20.36 | 20.80 | 2,338,041 | -0.31(-1.47%) |
Aug 05, 2010 | 21.21 | 21.21 | 20.79 | 21.11 | 1,445,509 | -0.32(-1.49%) |
Aug 04, 2010 | 21.34 | 21.51 | 21.12 | 21.43 | 1,472,262 | +0.15(+0.70%) |
Aug 03, 2010 | 21.62 | 21.62 | 21.00 | 21.28 | 2,288,945 | -0.43(-1.98%) |
Aug 02, 2010 | 21.47 | 21.84 | 21.00 | 21.71 | 3,028,118 | +0.61(+2.89%) |
Jul 30, 2010 | 21.10 | 21.24 | 20.33 | 21.10 | 2,424,676 | +0.21(+1.01%) |
Jul 29, 2010 | 21.07 | 21.27 | 20.45 | 20.89 | 2,791,584 | -0.09(-0.43%) |
Jul 28, 2010 | 20.98 | 21.26 | 20.81 | 20.98 | 178 | -0.14(-0.66%) |
Jul 27, 2010 | 21.12 | 21.81 | 21.04 | 21.12 | 238 | -0.39(-1.81%) |
Jul 26, 2010 | 21.14 | 21.51 | 20.71 | 21.51 | 2,073,773 | +0.52(+2.48%) |
Jul 23, 2010 | 20.01 | 21.04 | 19.91 | 20.99 | 3,529,226 | +0.86(+4.27%) |
Jul 22, 2010 | 19.81 | 20.29 | 19.80 | 20.13 | 2,545,150 | +0.61(+3.12%) |
Jul 21, 2010 | 19.80 | 20.00 | 19.37 | 19.52 | 3,260,828 | -0.14(-0.71%) |
Jul 20, 2010 | 19.66 | 19.71 | 18.72 | 19.66 | 3,115,479 | +0.50(+2.61%) |
Jul 19, 2010 | 18.74 | 19.26 | 18.62 | 19.16 | 2,735,330 | +0.49(+2.62%) |
Jul 16, 2010 | 18.67 | 19.47 | 18.62 | 18.67 | 4,104,973 | -0.73(-3.76%) |
Jul 15, 2010 | 19.14 | 19.75 | 18.94 | 19.40 | 6,180,681 | +0.22(+1.15%) |
Jul 14, 2010 | 19.50 | 19.58 | 19.07 | 19.18 | 3,420,016 | -0.45(-2.29%) |
Jul 13, 2010 | 19.10 | 19.71 | 19.01 | 19.63 | 2,769,322 | +0.79(+4.19%) |
Jul 12, 2010 | 19.23 | 19.44 | 18.71 | 18.84 | 4,533,573 | -0.51(-2.64%) |
Jul 09, 2010 | 19.35 | 19.50 | 19.11 | 19.35 | 4,275,332 | +0.06(+0.31%) |
Jul 08, 2010 | 20.31 | 20.59 | 19.05 | 19.29 | 6,649,907 | -0.86(-4.27%) |
Jul 07, 2010 | 19.44 | 20.16 | 19.42 | 20.15 | 2,481,713 | +0.73(+3.76%) |
Jul 06, 2010 | 20.11 | 20.22 | 19.18 | 19.42 | 902 | -0.34(-1.72%) |
Jul 02, 2010 | 19.76 | 20.39 | 19.64 | 19.76 | 2,977,207 | -0.38(-1.89%) |