Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.83 | 25.53 | 24.45 | 24.83 | 8,949 | -0.26(-1.06%) |
Sep 29, 2010 | 25.43 | 25.57 | 25.01 | 25.10 | 5,512,507 | -0.47(-1.85%) |
Sep 28, 2010 | 24.86 | 25.64 | 24.55 | 25.57 | 7,340,284 | +0.93(+3.79%) |
Sep 27, 2010 | 24.25 | 25.05 | 24.10 | 24.64 | 7,023,185 | +0.27(+1.10%) |
Sep 24, 2010 | 23.94 | 24.45 | 23.94 | 24.37 | 3,484,953 | +0.81(+3.46%) |
Sep 23, 2010 | 23.56 | 23.91 | 23.33 | 23.56 | 206 | -0.21(-0.87%) |
Sep 22, 2010 | 23.84 | 24.03 | 23.41 | 23.76 | 5,014,411 | -0.21(-0.89%) |
Sep 21, 2010 | 24.35 | 24.35 | 23.84 | 23.98 | 4,071,098 | -0.30(-1.24%) |
Sep 20, 2010 | 24.18 | 24.45 | 23.92 | 24.28 | 4,818,871 | +0.19(+0.78%) |
Sep 17, 2010 | 24.09 | 24.40 | 23.96 | 24.09 | 5,850,555 | +0.01(+0.03%) |
Sep 15, 2010 | 23.38 | 24.11 | 23.34 | 24.08 | 7,216,194 | +0.53(+2.27%) |
Sep 14, 2010 | 22.86 | 23.72 | 22.82 | 23.55 | 5,136,837 | +0.65(+2.86%) |
Sep 13, 2010 | 22.54 | 23.14 | 22.39 | 22.90 | 6,294,050 | +0.69(+3.10%) |
Sep 10, 2010 | 22.06 | 22.34 | 22.00 | 22.21 | 3,562,273 | +0.20(+0.91%) |
Sep 09, 2010 | 22.47 | 22.58 | 21.95 | 22.01 | 3,661,195 | -0.02(-0.09%) |
Sep 08, 2010 | 21.72 | 22.16 | 21.72 | 22.03 | 4,346,878 | +0.25(+1.17%) |
Sep 07, 2010 | 22.13 | 22.25 | 21.69 | 21.77 | 266 | -0.57(-2.54%) |
Sep 03, 2010 | 22.19 | 22.68 | 21.98 | 22.34 | 6,893,561 | +0.47(+2.17%) |
Sep 02, 2010 | 21.22 | 21.98 | 20.95 | 21.87 | 1,355 | +1.63(+8.05%) |
Sep 01, 2010 | 19.68 | 20.27 | 19.45 | 20.24 | 5,714,033 | +0.95(+4.95%) |
Aug 31, 2010 | 19.26 | 19.74 | 18.98 | 19.29 | 77,022 | +0.04(+0.23%) |
Aug 30, 2010 | 20.15 | 20.21 | 19.17 | 19.24 | 8,060,617 | -0.97(-4.81%) |
Aug 27, 2010 | 20.10 | 20.30 | 19.76 | 20.21 | 6,880,585 | +0.19(+0.97%) |
Aug 26, 2010 | 20.70 | 20.86 | 20.01 | 20.02 | 4,201,310 | -0.62(-2.99%) |
Aug 25, 2010 | 19.91 | 20.74 | 19.83 | 20.64 | 196 | +0.49(+2.44%) |
Aug 24, 2010 | 20.41 | 20.41 | 19.95 | 20.15 | 336 | -0.56(-2.72%) |
Aug 23, 2010 | 21.11 | 21.38 | 20.66 | 20.71 | 3,518,832 | -0.36(-1.70%) |
Aug 20, 2010 | 20.54 | 21.13 | 20.54 | 21.07 | 4,392,690 | +0.38(+1.86%) |
Aug 19, 2010 | 20.71 | 20.89 | 20.44 | 20.68 | 336 | -0.30(-1.42%) |
Aug 18, 2010 | 20.55 | 21.19 | 20.33 | 20.98 | 5,063,793 | +0.43(+2.10%) |
Aug 17, 2010 | 20.07 | 20.86 | 20.01 | 20.55 | 5,352,632 | +0.58(+2.89%) |
Aug 16, 2010 | 20.44 | 20.48 | 19.87 | 19.97 | 7,666,819 | -0.62(-3.00%) |
Aug 13, 2010 | 20.59 | 21.42 | 20.46 | 20.59 | 13,336,295 | -1.58(-7.15%) |
Aug 12, 2010 | 21.82 | 22.30 | 21.17 | 22.17 | 7,399,744 | -0.09(-0.39%) |
Aug 11, 2010 | 22.32 | 22.73 | 22.10 | 22.26 | 268 | -0.60(-2.61%) |
Aug 10, 2010 | 22.91 | 23.02 | 22.64 | 22.86 | 4,163,752 | -0.44(-1.88%) |
Aug 09, 2010 | 22.74 | 23.40 | 22.71 | 23.30 | 5,500,379 | +0.78(+3.45%) |
Aug 06, 2010 | 22.52 | 22.56 | 21.90 | 22.52 | 4,257,713 | -0.11(-0.47%) |
Aug 05, 2010 | 22.51 | 22.77 | 21.88 | 22.63 | 6,246,670 | -0.41(-1.78%) |
Aug 04, 2010 | 22.71 | 23.18 | 22.49 | 23.04 | 4,373,203 | +0.48(+2.15%) |
Aug 03, 2010 | 23.48 | 23.49 | 22.47 | 22.55 | 5,551,219 | -0.99(-4.22%) |
Aug 02, 2010 | 22.96 | 23.73 | 22.65 | 23.55 | 5,695,047 | +1.00(+4.44%) |
Jul 30, 2010 | 22.55 | 22.61 | 21.68 | 22.55 | 4,363,531 | +0.31(+1.40%) |
Jul 29, 2010 | 22.47 | 22.83 | 21.64 | 22.23 | 4,603,374 | -0.05(-0.24%) |
Jul 28, 2010 | 22.29 | 23.02 | 22.17 | 22.29 | 200 | -0.58(-2.52%) |
Jul 27, 2010 | 22.86 | 23.47 | 22.77 | 22.86 | 268 | -0.28(-1.20%) |
Jul 26, 2010 | 22.60 | 23.15 | 22.25 | 23.14 | 3,315,817 | +0.54(+2.41%) |
Jul 23, 2010 | 22.07 | 22.62 | 21.62 | 22.60 | 5,794,654 | +0.36(+1.64%) |
Jul 22, 2010 | 21.59 | 22.35 | 21.59 | 22.23 | 452 | +0.99(+4.65%) |
Jul 21, 2010 | 22.02 | 22.06 | 21.17 | 21.25 | 5,404,336 | -0.60(-2.76%) |
Jul 20, 2010 | 21.85 | 21.88 | 20.49 | 21.85 | 7,234,277 | +0.91(+4.34%) |
Jul 19, 2010 | 21.54 | 21.60 | 20.39 | 20.94 | 9,639,832 | -0.44(-2.08%) |
Jul 16, 2010 | 21.39 | 22.64 | 21.35 | 21.39 | 4,813,709 | -1.09(-4.84%) |
Jul 15, 2010 | 22.81 | 22.94 | 22.19 | 22.47 | 4,134,455 | -0.31(-1.37%) |
Jul 14, 2010 | 22.84 | 22.88 | 22.33 | 22.78 | 3,501,909 | -0.17(-0.75%) |
Jul 13, 2010 | 22.95 | 23.13 | 22.65 | 22.96 | 24,695 | +0.31(+1.38%) |
Jul 12, 2010 | 22.77 | 22.88 | 22.32 | 22.65 | 2,929,280 | -0.26(-1.13%) |
Jul 09, 2010 | 22.90 | 22.98 | 22.21 | 22.90 | 4,926,799 | +0.56(+2.52%) |
Jul 08, 2010 | 23.61 | 23.61 | 21.58 | 22.34 | 21,501 | -0.05(-0.21%) |
Jul 07, 2010 | 21.12 | 22.43 | 21.04 | 22.39 | 7,979,772 | +1.19(+5.60%) |
Jul 06, 2010 | 21.76 | 22.21 | 20.91 | 21.20 | 826 | -0.13(-0.62%) |
Jul 02, 2010 | 21.33 | 22.19 | 21.26 | 21.33 | 4,822,044 | -0.42(-1.95%) |