Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.68 | 22.69 | 22.58 | 22.68 | 475,783 | +0.03(+0.15%) |
Sep 29, 2010 | 22.58 | 22.73 | 22.51 | 22.65 | 327,044 | +0.09(+0.40%) |
Sep 28, 2010 | 22.44 | 22.56 | 22.31 | 22.56 | 215,133 | +0.13(+0.59%) |
Sep 27, 2010 | 22.24 | 22.58 | 22.24 | 22.43 | 334,518 | +0.11(+0.50%) |
Sep 24, 2010 | 22.66 | 22.66 | 22.04 | 22.32 | 177,162 | +0.05(+0.22%) |
Sep 23, 2010 | 22.24 | 22.27 | 22.00 | 22.27 | 263,378 | -0.13(-0.59%) |
Sep 22, 2010 | 22.16 | 22.52 | 22.12 | 22.40 | 220,857 | +0.19(+0.88%) |
Sep 21, 2010 | 21.82 | 22.23 | 21.82 | 22.20 | 333,149 | +0.36(+1.65%) |
Sep 20, 2010 | 21.61 | 21.98 | 21.61 | 21.84 | 197,635 | +0.19(+0.87%) |
Sep 17, 2010 | 21.66 | 21.82 | 21.56 | 21.66 | 265,422 | -0.02(-0.10%) |
Sep 15, 2010 | 21.84 | 22.11 | 21.55 | 21.68 | 282,578 | -0.28(-1.30%) |
Sep 14, 2010 | 21.92 | 22.10 | 21.86 | 21.96 | 151,676 | -0.01(-0.03%) |
Sep 13, 2010 | 22.05 | 22.12 | 21.85 | 21.97 | 180,072 | -0.02(-0.09%) |
Sep 10, 2010 | 21.73 | 21.99 | 21.70 | 21.99 | 152,423 | +0.22(+1.02%) |
Sep 09, 2010 | 21.71 | 21.82 | 21.66 | 21.77 | 180,838 | +0.22(+1.00%) |
Sep 08, 2010 | 21.54 | 21.64 | 21.45 | 21.55 | 359,845 | +0.02(+0.10%) |
Sep 07, 2010 | 21.43 | 21.57 | 21.43 | 21.53 | 159,237 | -0.02(-0.10%) |
Sep 03, 2010 | 21.54 | 21.68 | 21.36 | 21.55 | 195,368 | +0.02(+0.10%) |
Sep 02, 2010 | 21.32 | 21.54 | 21.29 | 21.53 | 176,741 | +0.13(+0.62%) |
Sep 01, 2010 | 21.48 | 21.53 | 21.32 | 21.40 | 198,652 | +0.12(+0.55%) |
Aug 31, 2010 | 21.29 | 21.36 | 21.10 | 21.28 | 17,996 | +0.04(+0.18%) |
Aug 30, 2010 | 21.31 | 21.36 | 21.13 | 21.24 | 251,835 | -0.12(-0.57%) |
Aug 27, 2010 | 21.36 | 21.44 | 20.99 | 21.36 | 215,938 | +0.30(+1.42%) |
Aug 26, 2010 | 21.18 | 21.22 | 20.81 | 21.07 | 290,487 | +0.01(+0.07%) |
Aug 25, 2010 | 21.25 | 21.31 | 20.94 | 21.05 | 243,392 | -0.14(-0.66%) |
Aug 24, 2010 | 21.09 | 21.24 | 20.88 | 21.19 | 235,550 | +0.02(+0.10%) |
Aug 23, 2010 | 21.47 | 21.66 | 21.10 | 21.17 | 434,786 | -0.30(-1.39%) |
Aug 20, 2010 | 21.37 | 21.51 | 21.19 | 21.47 | 269,831 | +0.00(+0.00%) |
Aug 19, 2010 | 21.34 | 21.52 | 21.34 | 21.47 | 2,364 | +0.00(+0.00%) |
Aug 18, 2010 | 21.32 | 21.52 | 21.22 | 21.47 | 221,403 | +0.06(+0.26%) |
Aug 17, 2010 | 21.48 | 21.59 | 21.38 | 21.41 | 166,831 | +0.00(+0.00%) |
Aug 16, 2010 | 21.19 | 21.48 | 21.19 | 21.41 | 163,275 | +0.01(+0.06%) |
Aug 13, 2010 | 21.40 | 21.68 | 21.09 | 21.40 | 271,567 | +0.19(+0.92%) |
Aug 12, 2010 | 21.29 | 21.43 | 20.89 | 21.20 | 617,131 | -0.12(-0.55%) |
Aug 11, 2010 | 21.39 | 21.39 | 21.22 | 21.32 | 470,521 | -0.17(-0.78%) |
Aug 10, 2010 | 21.59 | 21.59 | 21.36 | 21.49 | 295,804 | -0.22(-1.02%) |
Aug 09, 2010 | 21.96 | 21.96 | 21.68 | 21.71 | 484,972 | -0.03(-0.16%) |
Aug 06, 2010 | 21.75 | 21.75 | 21.23 | 21.75 | 400,439 | +0.33(+1.52%) |
Aug 05, 2010 | 21.40 | 21.49 | 21.23 | 21.42 | 301,570 | +0.02(+0.10%) |
Aug 04, 2010 | 21.63 | 21.63 | 21.30 | 21.40 | 309,642 | +0.04(+0.20%) |
Aug 03, 2010 | 21.45 | 21.51 | 21.35 | 21.36 | 311,139 | -0.13(-0.58%) |
Aug 02, 2010 | 21.61 | 21.68 | 21.45 | 21.48 | 494,130 | +0.08(+0.39%) |
Jul 30, 2010 | 21.40 | 21.40 | 20.67 | 21.40 | 394,802 | +0.33(+1.58%) |
Jul 29, 2010 | 21.26 | 21.61 | 20.95 | 21.07 | 482,483 | -0.20(-0.95%) |
Jul 28, 2010 | 21.29 | 21.44 | 21.11 | 21.27 | 468,703 | +0.08(+0.35%) |
Jul 27, 2010 | 22.09 | 22.21 | 21.01 | 21.19 | 894,415 | -0.68(-3.12%) |
Jul 26, 2010 | 21.14 | 22.08 | 20.95 | 21.87 | 719,107 | -0.01(-0.03%) |
Jul 23, 2010 | 22.01 | 22.28 | 21.83 | 21.88 | 570,673 | -0.16(-0.74%) |
Jul 22, 2010 | 22.33 | 22.33 | 22.01 | 22.05 | 432,783 | +0.09(+0.40%) |
Jul 21, 2010 | 22.14 | 22.22 | 21.79 | 21.96 | 477,909 | -0.04(-0.19%) |
Jul 20, 2010 | 21.61 | 22.09 | 21.59 | 22.00 | 601,913 | +0.28(+1.29%) |
Jul 19, 2010 | 21.58 | 21.72 | 21.42 | 21.72 | 443,025 | +0.30(+1.40%) |
Jul 16, 2010 | 21.42 | 21.53 | 21.14 | 21.42 | 453,605 | +0.11(+0.51%) |
Jul 15, 2010 | 21.23 | 21.46 | 21.05 | 21.31 | 354,543 | +0.08(+0.35%) |
Jul 14, 2010 | 21.27 | 21.51 | 21.18 | 21.23 | 472,947 | -0.12(-0.58%) |
Jul 13, 2010 | 21.25 | 21.36 | 21.08 | 21.36 | 553,277 | +0.29(+1.39%) |
Jul 12, 2010 | 20.95 | 21.12 | 20.95 | 21.06 | 330,220 | +0.00(+0.00%) |
Jul 09, 2010 | 21.06 | 21.18 | 20.84 | 21.06 | 405,387 | +0.16(+0.78%) |
Jul 08, 2010 | 21.23 | 21.23 | 20.85 | 20.90 | 420,977 | -0.16(-0.78%) |
Jul 07, 2010 | 20.84 | 21.06 | 20.77 | 21.06 | 453,120 | +0.22(+1.05%) |
Jul 06, 2010 | 21.05 | 21.05 | 20.56 | 20.84 | 474,361 | +0.01(+0.07%) |
Jul 02, 2010 | 20.83 | 20.83 | 20.34 | 20.83 | 483,925 | +0.36(+1.74%) |