Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.50 | 27.14 | 26.13 | 26.49 | 7,112 | -0.17(-0.64%) |
Sep 29, 2010 | 26.72 | 27.01 | 26.51 | 26.66 | 3,090,953 | +0.13(+0.48%) |
Sep 28, 2010 | 26.55 | 26.59 | 25.75 | 26.54 | 1,190 | +0.07(+0.25%) |
Sep 27, 2010 | 26.77 | 26.90 | 26.40 | 26.47 | 2,340,667 | -0.45(-1.65%) |
Sep 24, 2010 | 26.23 | 26.96 | 26.18 | 26.92 | 3,431,289 | +1.40(+5.50%) |
Sep 23, 2010 | 25.46 | 25.95 | 25.21 | 25.51 | 2,582,280 | -0.34(-1.33%) |
Sep 22, 2010 | 26.90 | 26.92 | 25.76 | 25.86 | 3,226,227 | -0.92(-3.42%) |
Sep 21, 2010 | 27.32 | 27.50 | 26.33 | 26.77 | 6,403,498 | +0.50(+1.92%) |
Sep 20, 2010 | 25.62 | 26.49 | 25.61 | 26.27 | 4,690,971 | +0.96(+3.78%) |
Sep 17, 2010 | 25.31 | 25.60 | 25.04 | 25.31 | 3,291,929 | +0.57(+2.31%) |
Sep 15, 2010 | 24.83 | 25.00 | 24.52 | 24.74 | 2,169,774 | -0.50(-1.96%) |
Sep 14, 2010 | 25.25 | 25.41 | 24.93 | 25.23 | 1,689,715 | -0.08(-0.33%) |
Sep 13, 2010 | 25.13 | 25.39 | 24.92 | 25.32 | 2,361,596 | +0.70(+2.83%) |
Sep 10, 2010 | 24.50 | 24.73 | 24.27 | 24.62 | 1,887,596 | +0.13(+0.51%) |
Sep 09, 2010 | 23.78 | 24.64 | 23.78 | 24.50 | 119 | +1.28(+5.50%) |
Sep 08, 2010 | 22.86 | 23.34 | 22.44 | 23.22 | 3,137,179 | +0.65(+2.87%) |
Sep 07, 2010 | 23.36 | 23.36 | 22.45 | 22.57 | 166 | -1.18(-4.99%) |
Sep 03, 2010 | 23.76 | 24.06 | 23.39 | 23.76 | 2,145,621 | +0.72(+3.14%) |
Sep 02, 2010 | 22.43 | 23.03 | 22.31 | 23.03 | 145 | +0.91(+4.10%) |
Sep 01, 2010 | 21.24 | 22.18 | 21.24 | 22.13 | 3,228,048 | +1.50(+7.29%) |
Aug 31, 2010 | 20.57 | 20.86 | 20.13 | 20.62 | 8,092 | -0.06(-0.28%) |
Aug 30, 2010 | 20.98 | 21.16 | 20.65 | 20.68 | 1,645,944 | -0.57(-2.69%) |
Aug 27, 2010 | 21.25 | 21.30 | 20.14 | 21.25 | 2,376,373 | +0.94(+4.63%) |
Aug 26, 2010 | 20.59 | 20.90 | 20.21 | 20.31 | 1,659,264 | -0.14(-0.70%) |
Aug 25, 2010 | 19.76 | 20.57 | 19.75 | 20.45 | 3,391,192 | +0.34(+1.67%) |
Aug 24, 2010 | 20.33 | 20.60 | 19.88 | 20.12 | 208 | -0.90(-4.28%) |
Aug 23, 2010 | 21.57 | 21.65 | 21.02 | 21.02 | 1,772,950 | -0.37(-1.73%) |
Aug 20, 2010 | 21.42 | 21.53 | 21.20 | 21.39 | 2,243,815 | -0.36(-1.66%) |
Aug 19, 2010 | 22.76 | 22.86 | 21.73 | 21.75 | 208 | -1.26(-5.48%) |
Aug 18, 2010 | 22.94 | 23.23 | 22.52 | 23.01 | 9,044 | +0.34(+1.48%) |
Aug 17, 2010 | 22.25 | 23.14 | 22.07 | 22.67 | 3,334,892 | +0.91(+4.17%) |
Aug 16, 2010 | 21.49 | 22.00 | 21.43 | 21.76 | 1,892,171 | +0.17(+0.78%) |
Aug 13, 2010 | 21.60 | 22.02 | 21.56 | 21.60 | 2,296,436 | -0.25(-1.15%) |
Aug 12, 2010 | 21.79 | 22.37 | 21.70 | 21.85 | 3,718,136 | -0.43(-1.92%) |
Aug 11, 2010 | 22.69 | 22.72 | 22.12 | 22.28 | 4,859,853 | -1.34(-5.66%) |
Aug 10, 2010 | 23.61 | 23.77 | 23.08 | 23.61 | 4,998 | -0.54(-2.23%) |
Aug 09, 2010 | 24.73 | 24.85 | 24.07 | 24.15 | 2,730,811 | -0.48(-1.94%) |
Aug 06, 2010 | 24.63 | 25.16 | 24.14 | 24.63 | 3,823,256 | -0.53(-2.10%) |
Aug 05, 2010 | 24.63 | 25.30 | 24.52 | 25.16 | 2,464,962 | +0.34(+1.35%) |
Aug 04, 2010 | 24.61 | 24.92 | 24.47 | 24.82 | 2,642,120 | +0.33(+1.34%) |
Aug 03, 2010 | 24.79 | 24.82 | 24.04 | 24.50 | 952 | -0.59(-2.34%) |
Aug 02, 2010 | 24.84 | 25.20 | 24.62 | 25.08 | 2,294,195 | +0.83(+3.43%) |
Jul 30, 2010 | 24.25 | 24.49 | 23.59 | 24.25 | 2,762,498 | -0.13(-0.55%) |
Jul 29, 2010 | 24.64 | 24.85 | 23.76 | 24.39 | 3,531,851 | +0.29(+1.19%) |
Jul 28, 2010 | 24.10 | 24.40 | 23.66 | 24.10 | 124 | +0.44(+1.85%) |
Jul 27, 2010 | 23.66 | 24.69 | 23.55 | 23.66 | 166 | -0.92(-3.76%) |
Jul 26, 2010 | 23.54 | 24.63 | 23.36 | 24.59 | 3,790,726 | +0.96(+4.05%) |
Jul 23, 2010 | 23.01 | 23.67 | 22.56 | 23.63 | 4,286,195 | +0.47(+2.03%) |
Jul 22, 2010 | 22.03 | 23.22 | 21.89 | 23.16 | 10,417,821 | +2.56(+12.44%) |
Jul 21, 2010 | 20.76 | 21.40 | 20.42 | 20.60 | 5,664,792 | +0.18(+0.91%) |
Jul 20, 2010 | 19.36 | 20.49 | 19.28 | 20.41 | 119 | +0.55(+2.79%) |
Jul 19, 2010 | 20.05 | 20.15 | 19.42 | 19.86 | 3,735,569 | +0.20(+1.03%) |
Jul 16, 2010 | 19.65 | 20.66 | 19.61 | 19.65 | 4,061,010 | -1.01(-4.88%) |
Jul 15, 2010 | 21.27 | 21.39 | 20.48 | 20.66 | 4,981,405 | -0.53(-2.50%) |
Jul 14, 2010 | 20.84 | 21.20 | 20.59 | 21.19 | 3,226,586 | +0.18(+0.84%) |
Jul 13, 2010 | 20.59 | 21.13 | 20.55 | 21.02 | 357 | +0.92(+4.60%) |
Jul 12, 2010 | 20.67 | 20.97 | 20.05 | 20.09 | 3,657,168 | -0.68(-3.28%) |
Jul 09, 2010 | 20.77 | 20.84 | 20.38 | 20.77 | 3,118,573 | +0.09(+0.45%) |
Jul 08, 2010 | 20.75 | 20.78 | 20.18 | 20.68 | 3,359,582 | +0.42(+2.07%) |
Jul 07, 2010 | 19.49 | 20.26 | 19.42 | 20.26 | 3,827,425 | +0.92(+4.73%) |
Jul 06, 2010 | 19.97 | 20.18 | 19.11 | 19.34 | 4,797,914 | +0.06(+0.30%) |
Jul 02, 2010 | 19.29 | 20.21 | 19.01 | 19.29 | 6,640,784 | -0.44(-2.22%) |