Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.13 | 24.25 | 23.21 | 23.94 | 651,598 | -0.05(-0.21%) |
Sep 29, 2010 | 23.06 | 24.02 | 22.89 | 23.99 | 504,065 | +0.75(+3.23%) |
Sep 28, 2010 | 23.29 | 23.50 | 22.78 | 23.24 | 319,227 | -0.05(-0.21%) |
Sep 27, 2010 | 23.23 | 23.50 | 23.08 | 23.29 | 271,597 | +0.07(+0.30%) |
Sep 24, 2010 | 22.80 | 23.22 | 22.41 | 23.22 | 583,876 | +1.02(+4.59%) |
Sep 23, 2010 | 22.18 | 22.61 | 21.96 | 22.20 | 542,255 | -0.23(-1.03%) |
Sep 22, 2010 | 22.60 | 22.85 | 22.17 | 22.43 | 453,245 | -0.27(-1.19%) |
Sep 21, 2010 | 22.88 | 23.03 | 22.31 | 22.70 | 454,722 | -0.21(-0.92%) |
Sep 20, 2010 | 22.94 | 23.02 | 22.35 | 22.91 | 540,169 | +0.06(+0.26%) |
Sep 17, 2010 | 23.58 | 23.62 | 22.62 | 22.85 | 409,003 | -0.49(-2.10%) |
Sep 15, 2010 | 22.19 | 23.56 | 22.18 | 23.34 | 655,332 | +0.95(+4.24%) |
Sep 14, 2010 | 22.77 | 23.09 | 22.16 | 22.39 | 787,411 | -0.54(-2.35%) |
Sep 13, 2010 | 23.43 | 23.63 | 22.89 | 22.93 | 412,483 | -0.21(-0.91%) |
Sep 10, 2010 | 22.90 | 23.37 | 22.52 | 23.14 | 411,527 | +0.37(+1.62%) |
Sep 09, 2010 | 23.46 | 23.78 | 22.72 | 22.77 | 619,385 | -0.44(-1.90%) |
Sep 08, 2010 | 22.93 | 23.89 | 22.91 | 23.21 | 619,682 | +0.41(+1.80%) |
Sep 07, 2010 | 22.83 | 23.18 | 22.48 | 22.80 | 416,584 | -0.17(-0.74%) |
Sep 03, 2010 | 22.50 | 23.18 | 22.45 | 22.97 | 882,153 | +0.60(+2.68%) |
Sep 02, 2010 | 22.02 | 22.45 | 21.71 | 22.37 | 398,579 | +0.40(+1.82%) |
Sep 01, 2010 | 21.39 | 22.00 | 21.22 | 21.97 | 592,367 | +1.02(+4.87%) |
Aug 31, 2010 | 20.26 | 21.05 | 19.90 | 20.95 | 815,056 | +0.66(+3.25%) |
Aug 30, 2010 | 21.26 | 21.44 | 20.12 | 20.29 | 933,032 | -0.47(-2.26%) |
Aug 27, 2010 | 19.81 | 20.81 | 19.48 | 20.76 | 766,375 | +1.11(+5.65%) |
Aug 26, 2010 | 19.16 | 20.13 | 18.99 | 19.65 | 1,288,678 | +0.55(+2.88%) |
Aug 25, 2010 | 18.16 | 19.15 | 17.90 | 19.10 | 886,611 | +0.64(+3.47%) |
Aug 24, 2010 | 18.05 | 18.52 | 17.69 | 18.46 | 563,861 | +0.05(+0.27%) |
Aug 23, 2010 | 18.23 | 18.53 | 18.11 | 18.41 | 420,934 | +0.31(+1.71%) |
Aug 20, 2010 | 18.14 | 18.27 | 17.71 | 18.10 | 407,695 | -0.20(-1.07%) |
Aug 19, 2010 | 18.56 | 18.70 | 18.09 | 18.30 | 391,137 | -0.39(-2.11%) |
Aug 18, 2010 | 18.80 | 19.01 | 18.46 | 18.69 | 217,733 | -0.15(-0.80%) |
Aug 17, 2010 | 18.48 | 18.97 | 18.48 | 18.84 | 490,911 | +0.54(+2.95%) |
Aug 16, 2010 | 18.10 | 18.31 | 17.79 | 18.30 | 554,704 | +0.13(+0.72%) |
Aug 13, 2010 | 18.96 | 19.15 | 18.06 | 18.17 | 1,039,838 | -0.95(-4.97%) |
Aug 12, 2010 | 18.94 | 19.29 | 18.79 | 19.12 | 325,477 | -0.27(-1.39%) |
Aug 11, 2010 | 19.79 | 19.86 | 18.70 | 19.39 | 578,253 | -0.89(-4.39%) |
Aug 10, 2010 | 20.64 | 20.98 | 20.05 | 20.28 | 628,459 | -0.80(-3.80%) |
Aug 09, 2010 | 21.59 | 22.00 | 20.63 | 21.08 | 532,258 | -0.22(-1.03%) |
Aug 06, 2010 | 20.70 | 21.35 | 20.58 | 21.30 | 607,045 | +0.25(+1.19%) |
Aug 05, 2010 | 21.50 | 22.70 | 20.76 | 21.05 | 2,148,715 | +0.92(+4.57%) |
Aug 04, 2010 | 20.23 | 20.74 | 19.91 | 20.13 | 813,713 | +0.01(+0.05%) |
Aug 03, 2010 | 20.12 | 20.52 | 19.78 | 20.12 | 210,741 | -0.16(-0.79%) |
Aug 02, 2010 | 19.82 | 20.94 | 19.82 | 20.28 | 591,726 | +0.67(+3.42%) |
Jul 30, 2010 | 18.93 | 19.65 | 18.71 | 19.61 | 269,816 | +0.32(+1.66%) |
Jul 29, 2010 | 19.47 | 19.61 | 18.95 | 19.29 | 250,220 | -0.02(-0.10%) |
Jul 28, 2010 | 19.35 | 19.97 | 19.02 | 19.31 | 347,511 | +0.15(+0.78%) |
Jul 27, 2010 | 19.83 | 19.92 | 18.83 | 19.16 | 338,012 | -0.51(-2.59%) |
Jul 26, 2010 | 19.57 | 19.80 | 19.28 | 19.67 | 186,935 | +0.21(+1.08%) |
Jul 23, 2010 | 18.99 | 19.64 | 18.77 | 19.46 | 280,981 | +0.31(+1.62%) |
Jul 22, 2010 | 18.51 | 19.45 | 18.36 | 19.15 | 522,434 | +0.91(+4.99%) |
Jul 21, 2010 | 18.83 | 19.27 | 18.00 | 18.24 | 587,657 | -0.46(-2.46%) |
Jul 20, 2010 | 17.21 | 18.76 | 17.21 | 18.70 | 557,994 | +1.23(+7.04%) |
Jul 19, 2010 | 17.62 | 17.64 | 17.05 | 17.47 | 279,089 | -0.03(-0.17%) |
Jul 16, 2010 | 17.93 | 18.00 | 17.22 | 17.50 | 465,844 | -0.66(-3.63%) |
Jul 15, 2010 | 18.17 | 18.22 | 17.74 | 18.16 | 400,248 | -0.01(-0.06%) |
Jul 14, 2010 | 17.81 | 18.32 | 17.68 | 18.17 | 393,585 | +0.22(+1.23%) |
Jul 13, 2010 | 17.67 | 18.06 | 17.65 | 17.95 | 451,858 | +0.67(+3.88%) |
Jul 12, 2010 | 17.94 | 18.28 | 17.06 | 17.28 | 572,604 | -0.76(-4.21%) |
Jul 09, 2010 | 17.79 | 18.08 | 17.36 | 18.04 | 404,060 | +0.25(+1.41%) |
Jul 08, 2010 | 18.41 | 18.69 | 17.25 | 17.79 | 759,875 | -0.41(-2.25%) |
Jul 07, 2010 | 17.27 | 18.26 | 17.14 | 18.20 | 637,826 | +1.09(+6.37%) |
Jul 06, 2010 | 17.09 | 18.07 | 16.91 | 17.11 | 780,933 | +0.34(+2.03%) |
Jul 02, 2010 | 16.59 | 17.08 | 16.31 | 16.77 | 1,243,870 | +0.30(+1.82%) |