Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.21 | 22.52 | 22.05 | 22.21 | 248,216 | -0.07(-0.32%) |
Sep 29, 2010 | 22.33 | 22.35 | 22.11 | 22.28 | 297,986 | -0.07(-0.30%) |
Sep 28, 2010 | 22.11 | 22.36 | 21.75 | 22.35 | 641 | +0.24(+1.11%) |
Sep 27, 2010 | 22.09 | 22.18 | 21.91 | 22.11 | 176,644 | -0.01(-0.03%) |
Sep 24, 2010 | 21.88 | 22.11 | 21.62 | 22.11 | 306,852 | +0.50(+2.29%) |
Sep 23, 2010 | 21.74 | 21.99 | 21.60 | 21.62 | 2,655 | -0.19(-0.86%) |
Sep 22, 2010 | 21.70 | 22.00 | 21.70 | 21.80 | 223,646 | +0.06(+0.29%) |
Sep 21, 2010 | 22.09 | 22.13 | 21.70 | 21.74 | 280,540 | -0.30(-1.38%) |
Sep 20, 2010 | 21.60 | 22.07 | 21.34 | 22.05 | 371,061 | +0.61(+2.84%) |
Sep 17, 2010 | 21.44 | 21.45 | 21.00 | 21.44 | 455,416 | +0.04(+0.19%) |
Sep 15, 2010 | 21.48 | 21.54 | 21.19 | 21.40 | 174,194 | -0.13(-0.61%) |
Sep 14, 2010 | 21.51 | 21.62 | 21.38 | 21.53 | 134,812 | -0.09(-0.43%) |
Sep 13, 2010 | 21.49 | 21.69 | 21.36 | 21.62 | 269,250 | +0.30(+1.40%) |
Sep 10, 2010 | 21.29 | 21.39 | 21.18 | 21.32 | 169,870 | +0.11(+0.50%) |
Sep 09, 2010 | 21.31 | 21.32 | 21.06 | 21.22 | 121,056 | +0.19(+0.91%) |
Sep 08, 2010 | 21.16 | 21.27 | 20.97 | 21.03 | 205,893 | +0.00(+0.00%) |
Sep 07, 2010 | 21.10 | 21.25 | 20.96 | 21.03 | 2,161 | -0.24(-1.12%) |
Sep 03, 2010 | 21.31 | 21.31 | 21.06 | 21.27 | 224,026 | +0.22(+1.04%) |
Sep 02, 2010 | 21.44 | 21.44 | 20.95 | 21.05 | 1,075 | -0.27(-1.27%) |
Sep 01, 2010 | 21.14 | 21.41 | 20.95 | 21.32 | 327,697 | +0.46(+2.19%) |
Aug 31, 2010 | 20.84 | 21.04 | 20.51 | 20.86 | 1,663 | +0.05(+0.25%) |
Aug 30, 2010 | 21.16 | 21.35 | 20.81 | 20.81 | 299,002 | -0.36(-1.69%) |
Aug 27, 2010 | 21.17 | 21.21 | 20.42 | 21.17 | 304,849 | +0.59(+2.86%) |
Aug 26, 2010 | 20.67 | 20.99 | 20.47 | 20.58 | 1,816 | +0.01(+0.03%) |
Aug 25, 2010 | 19.91 | 20.62 | 19.91 | 20.57 | 1,498 | +0.50(+2.50%) |
Aug 24, 2010 | 20.04 | 20.31 | 19.98 | 20.07 | 6,090 | -0.23(-1.14%) |
Aug 23, 2010 | 20.48 | 20.70 | 20.28 | 20.30 | 193,889 | -0.07(-0.36%) |
Aug 20, 2010 | 20.23 | 20.41 | 19.92 | 20.37 | 260,057 | +0.02(+0.10%) |
Aug 19, 2010 | 20.91 | 20.91 | 20.23 | 20.35 | 5,234 | -0.68(-3.24%) |
Aug 18, 2010 | 21.04 | 21.19 | 20.86 | 21.03 | 23,499 | +0.00(+0.00%) |
Aug 17, 2010 | 20.91 | 21.22 | 20.83 | 21.03 | 3,614 | +0.32(+1.56%) |
Aug 16, 2010 | 20.56 | 20.80 | 20.33 | 20.71 | 180,697 | +0.05(+0.22%) |
Aug 13, 2010 | 20.66 | 20.93 | 20.62 | 20.66 | 181,191 | -0.22(-1.04%) |
Aug 12, 2010 | 20.58 | 21.01 | 20.58 | 20.88 | 361,349 | -0.01(-0.03%) |
Aug 11, 2010 | 21.23 | 21.30 | 20.84 | 20.89 | 341,772 | -0.69(-3.19%) |
Aug 10, 2010 | 21.72 | 21.94 | 21.37 | 21.58 | 330,697 | -0.37(-1.70%) |
Aug 09, 2010 | 21.87 | 22.13 | 21.74 | 21.95 | 298,780 | +0.36(+1.67%) |
Aug 06, 2010 | 21.59 | 21.75 | 21.12 | 21.59 | 212,207 | -0.17(-0.78%) |
Aug 05, 2010 | 21.93 | 22.06 | 21.72 | 21.76 | 207,675 | -0.30(-1.37%) |
Aug 04, 2010 | 21.72 | 22.08 | 21.69 | 22.06 | 253,195 | +0.43(+1.97%) |
Aug 03, 2010 | 21.65 | 21.93 | 21.50 | 21.64 | 142,252 | -0.07(-0.30%) |
Aug 02, 2010 | 21.56 | 21.75 | 21.37 | 21.70 | 225,116 | +0.60(+2.83%) |
Jul 30, 2010 | 21.11 | 21.55 | 21.03 | 21.11 | 294,427 | -0.31(-1.44%) |
Jul 29, 2010 | 21.94 | 21.94 | 21.03 | 21.41 | 232,021 | -0.29(-1.33%) |
Jul 28, 2010 | 21.70 | 22.23 | 21.56 | 21.70 | 2,451 | -0.47(-2.13%) |
Jul 27, 2010 | 22.01 | 22.28 | 21.88 | 22.17 | 323,630 | +0.37(+1.72%) |
Jul 26, 2010 | 21.38 | 21.81 | 21.20 | 21.80 | 295,610 | +0.53(+2.50%) |
Jul 23, 2010 | 20.80 | 21.40 | 20.72 | 21.27 | 295,707 | +0.41(+1.98%) |
Jul 22, 2010 | 20.55 | 20.90 | 20.48 | 20.86 | 267,926 | +0.62(+3.08%) |
Jul 21, 2010 | 20.67 | 20.67 | 20.16 | 20.23 | 253,231 | -0.33(-1.63%) |
Jul 20, 2010 | 20.13 | 20.58 | 20.00 | 20.57 | 192,894 | +0.22(+1.06%) |
Jul 19, 2010 | 20.04 | 20.38 | 19.87 | 20.35 | 251,163 | +0.47(+2.34%) |
Jul 16, 2010 | 19.88 | 20.63 | 19.87 | 19.88 | 358,707 | -0.85(-4.11%) |
Jul 15, 2010 | 20.80 | 20.82 | 20.38 | 20.74 | 201,985 | +0.03(+0.13%) |
Jul 14, 2010 | 20.59 | 20.79 | 20.50 | 20.71 | 145,268 | -0.04(-0.19%) |
Jul 13, 2010 | 20.75 | 20.80 | 20.36 | 20.75 | 5,990 | +0.42(+2.07%) |
Jul 12, 2010 | 20.46 | 20.51 | 20.21 | 20.33 | 173,441 | -0.16(-0.77%) |
Jul 09, 2010 | 20.49 | 20.49 | 20.19 | 20.49 | 220,438 | +0.19(+0.94%) |
Jul 08, 2010 | 20.30 | 20.30 | 20.04 | 20.30 | 1,821 | +0.20(+0.98%) |
Jul 07, 2010 | 19.45 | 20.11 | 19.36 | 20.10 | 414,315 | +0.79(+4.11%) |
Jul 06, 2010 | 19.31 | 19.63 | 19.20 | 19.31 | 3,373 | +0.08(+0.41%) |
Jul 02, 2010 | 19.23 | 19.35 | 19.06 | 19.23 | 396,330 | +0.01(+0.07%) |