Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.42 | 22.78 | 22.22 | 22.42 | 465,674 | -0.09(-0.41%) |
Sep 29, 2010 | 22.63 | 22.70 | 22.45 | 22.51 | 594,169 | -0.20(-0.87%) |
Sep 28, 2010 | 22.06 | 22.74 | 21.97 | 22.71 | 769,063 | +0.70(+3.20%) |
Sep 27, 2010 | 22.21 | 22.21 | 21.85 | 22.00 | 638,895 | -0.21(-0.93%) |
Sep 24, 2010 | 21.98 | 22.21 | 21.91 | 22.21 | 352,074 | +0.58(+2.67%) |
Sep 23, 2010 | 21.81 | 22.00 | 21.54 | 21.63 | 822,453 | -0.34(-1.54%) |
Sep 22, 2010 | 22.16 | 22.36 | 21.90 | 21.97 | 430,788 | -0.28(-1.26%) |
Sep 21, 2010 | 22.24 | 22.45 | 22.19 | 22.25 | 536,702 | +0.02(+0.11%) |
Sep 20, 2010 | 22.25 | 22.28 | 22.04 | 22.23 | 688,496 | +0.05(+0.23%) |
Sep 17, 2010 | 22.18 | 22.46 | 22.03 | 22.18 | 665,014 | -0.03(-0.15%) |
Sep 15, 2010 | 22.11 | 22.35 | 21.95 | 22.21 | 347,878 | +0.09(+0.40%) |
Sep 14, 2010 | 22.18 | 22.46 | 22.00 | 22.12 | 392,438 | -0.16(-0.72%) |
Sep 13, 2010 | 22.13 | 22.37 | 22.07 | 22.28 | 334,395 | +0.35(+1.58%) |
Sep 10, 2010 | 21.86 | 22.01 | 21.79 | 21.93 | 304,785 | +0.20(+0.91%) |
Sep 09, 2010 | 21.94 | 22.06 | 21.64 | 21.74 | 591,572 | -0.04(-0.19%) |
Sep 08, 2010 | 21.49 | 21.94 | 21.47 | 21.78 | 576,939 | +0.28(+1.29%) |
Sep 07, 2010 | 21.46 | 21.69 | 21.34 | 21.50 | 625,136 | +0.02(+0.09%) |
Sep 03, 2010 | 21.37 | 21.61 | 21.33 | 21.48 | 417,392 | +0.38(+1.80%) |
Sep 02, 2010 | 20.71 | 21.11 | 20.50 | 21.10 | 277 | +0.39(+1.90%) |
Sep 01, 2010 | 20.20 | 20.74 | 20.10 | 20.71 | 359,578 | +0.77(+3.88%) |
Aug 31, 2010 | 19.93 | 20.26 | 19.64 | 19.94 | 1,492 | +0.12(+0.59%) |
Aug 30, 2010 | 20.15 | 20.31 | 19.79 | 19.82 | 457,042 | -0.37(-1.84%) |
Aug 27, 2010 | 20.19 | 20.30 | 19.68 | 20.19 | 498,461 | +0.45(+2.31%) |
Aug 26, 2010 | 19.83 | 20.11 | 19.71 | 19.73 | 435,544 | -0.03(-0.14%) |
Aug 25, 2010 | 19.76 | 19.85 | 19.32 | 19.76 | 861,700 | -0.15(-0.73%) |
Aug 24, 2010 | 19.62 | 20.09 | 19.57 | 19.91 | 804,143 | -0.05(-0.24%) |
Aug 23, 2010 | 20.21 | 20.24 | 19.94 | 19.95 | 652,583 | -0.07(-0.33%) |
Aug 20, 2010 | 19.93 | 20.06 | 19.77 | 20.02 | 298,381 | -0.03(-0.14%) |
Aug 19, 2010 | 20.40 | 20.45 | 19.92 | 20.05 | 455,313 | -0.50(-2.42%) |
Aug 18, 2010 | 20.47 | 20.73 | 20.30 | 20.55 | 336,757 | +0.06(+0.27%) |
Aug 17, 2010 | 19.87 | 20.55 | 19.84 | 20.49 | 462,649 | +0.82(+4.17%) |
Aug 16, 2010 | 19.34 | 19.72 | 19.27 | 19.67 | 349,514 | +0.14(+0.72%) |
Aug 13, 2010 | 19.53 | 19.71 | 19.49 | 19.53 | 236,195 | -0.19(-0.95%) |
Aug 12, 2010 | 19.52 | 19.85 | 19.44 | 19.72 | 347,038 | -0.21(-1.06%) |
Aug 11, 2010 | 20.48 | 20.48 | 19.78 | 19.93 | 442,115 | -1.03(-4.92%) |
Aug 10, 2010 | 20.88 | 21.23 | 20.63 | 20.96 | 622,999 | -0.20(-0.95%) |
Aug 09, 2010 | 20.96 | 21.20 | 20.88 | 21.16 | 300,000 | +0.28(+1.33%) |
Aug 06, 2010 | 20.88 | 21.04 | 20.48 | 20.88 | 393,903 | -0.28(-1.33%) |
Aug 05, 2010 | 21.12 | 21.29 | 21.04 | 21.16 | 216,397 | -0.10(-0.46%) |
Aug 04, 2010 | 21.13 | 21.28 | 21.03 | 21.26 | 217,711 | +0.22(+1.05%) |
Aug 03, 2010 | 21.23 | 21.25 | 20.87 | 21.04 | 431,140 | -0.24(-1.12%) |
Aug 02, 2010 | 21.36 | 21.49 | 21.04 | 21.28 | 667,345 | +0.36(+1.73%) |
Jul 30, 2010 | 20.92 | 20.96 | 20.44 | 20.92 | 424,020 | +0.11(+0.54%) |
Jul 29, 2010 | 21.01 | 21.10 | 20.52 | 20.81 | 426,666 | +0.00(+0.02%) |
Jul 28, 2010 | 21.11 | 21.11 | 20.63 | 20.80 | 408,755 | -0.28(-1.33%) |
Jul 27, 2010 | 21.10 | 21.68 | 20.36 | 21.08 | 1,130,397 | -0.40(-1.88%) |
Jul 26, 2010 | 21.25 | 21.49 | 21.09 | 21.49 | 482,988 | +0.30(+1.39%) |
Jul 23, 2010 | 20.83 | 21.19 | 20.66 | 21.19 | 547,441 | +0.35(+1.66%) |
Jul 22, 2010 | 20.50 | 20.98 | 20.47 | 20.85 | 578,991 | +0.66(+3.25%) |
Jul 21, 2010 | 20.42 | 20.55 | 20.10 | 20.19 | 438,113 | -0.16(-0.81%) |
Jul 20, 2010 | 19.81 | 20.37 | 19.67 | 20.35 | 622,199 | +0.25(+1.24%) |
Jul 19, 2010 | 19.91 | 20.18 | 19.75 | 20.10 | 560,576 | +0.22(+1.11%) |
Jul 16, 2010 | 19.88 | 20.52 | 19.76 | 19.88 | 803,336 | -0.72(-3.48%) |
Jul 15, 2010 | 20.11 | 20.81 | 20.06 | 20.60 | 1,414,437 | +0.57(+2.83%) |
Jul 14, 2010 | 19.81 | 20.13 | 19.58 | 20.03 | 841,390 | +0.20(+1.02%) |
Jul 13, 2010 | 19.12 | 19.93 | 19.12 | 19.83 | 703,497 | +0.83(+4.36%) |
Jul 12, 2010 | 19.11 | 19.24 | 18.90 | 19.00 | 441,226 | -0.22(-1.16%) |
Jul 09, 2010 | 19.23 | 19.28 | 18.76 | 19.23 | 480,316 | +0.35(+1.86%) |
Jul 08, 2010 | 18.57 | 18.91 | 18.51 | 18.88 | 1,066 | +0.44(+2.37%) |
Jul 07, 2010 | 18.14 | 18.47 | 18.05 | 18.44 | 836,505 | +0.29(+1.60%) |
Jul 06, 2010 | 18.85 | 19.07 | 18.03 | 18.15 | 2,330 | -0.43(-2.32%) |
Jul 02, 2010 | 18.58 | 18.78 | 18.41 | 18.58 | 526,092 | -0.03(-0.18%) |