Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.34 | 21.34 | 20.91 | 21.00 | 449,301 | -0.12(-0.55%) |
Sep 29, 2010 | 21.11 | 21.19 | 21.01 | 21.12 | 196,587 | -0.01(-0.05%) |
Sep 28, 2010 | 21.04 | 21.16 | 20.76 | 21.13 | 347,249 | +0.10(+0.48%) |
Sep 27, 2010 | 21.06 | 21.13 | 20.96 | 21.03 | 216,855 | -0.03(-0.14%) |
Sep 24, 2010 | 20.95 | 21.07 | 20.85 | 21.06 | 615,553 | +0.49(+2.38%) |
Sep 23, 2010 | 20.58 | 20.85 | 20.53 | 20.57 | 269,607 | -0.15(-0.72%) |
Sep 22, 2010 | 20.81 | 20.92 | 20.62 | 20.72 | 958,319 | -0.09(-0.43%) |
Sep 21, 2010 | 20.89 | 20.98 | 20.76 | 20.81 | 524,883 | -0.06(-0.29%) |
Sep 20, 2010 | 20.58 | 20.89 | 20.58 | 20.87 | 55,344 | +0.33(+1.61%) |
Sep 17, 2010 | 20.54 | 20.59 | 20.45 | 20.54 | 136,551 | +0.07(+0.34%) |
Sep 15, 2010 | 20.35 | 20.51 | 20.28 | 20.47 | 64,945 | +0.06(+0.29%) |
Sep 14, 2010 | 20.39 | 20.53 | 20.32 | 20.41 | 69,062 | -0.03(-0.15%) |
Sep 13, 2010 | 20.33 | 20.47 | 20.33 | 20.44 | 81,317 | +0.33(+1.64%) |
Sep 10, 2010 | 20.12 | 20.16 | 20.07 | 20.11 | 12,660 | +0.02(+0.10%) |
Sep 09, 2010 | 20.31 | 20.38 | 20.02 | 20.09 | 34,052 | +0.01(+0.05%) |
Sep 08, 2010 | 19.98 | 20.19 | 19.98 | 20.08 | 60,357 | +0.17(+0.85%) |
Sep 07, 2010 | 20.05 | 20.05 | 19.91 | 19.91 | 47,062 | -0.22(-1.09%) |
Sep 03, 2010 | 20.05 | 20.20 | 19.97 | 20.13 | 77,859 | +0.29(+1.48%) |
Sep 02, 2010 | 19.62 | 19.85 | 19.59 | 19.84 | 61,511 | +0.29(+1.46%) |
Sep 01, 2010 | 19.15 | 19.56 | 19.15 | 19.55 | 30,158 | +0.70(+3.71%) |
Aug 31, 2010 | 18.84 | 18.98 | 18.66 | 18.85 | 1,400 | +0.01(+0.05%) |
Aug 30, 2010 | 19.18 | 19.18 | 18.84 | 18.84 | 35,074 | -0.35(-1.82%) |
Aug 27, 2010 | 19.19 | 19.22 | 18.70 | 19.19 | 292,698 | +0.34(+1.80%) |
Aug 26, 2010 | 19.05 | 19.15 | 18.81 | 18.85 | 85,638 | -0.10(-0.53%) |
Aug 25, 2010 | 18.67 | 19.01 | 18.50 | 18.95 | 599,241 | +0.16(+0.85%) |
Aug 24, 2010 | 18.93 | 18.97 | 18.63 | 18.79 | 55,873 | -0.39(-2.03%) |
Aug 23, 2010 | 19.42 | 19.45 | 19.16 | 19.18 | 35,863 | -0.17(-0.88%) |
Aug 20, 2010 | 19.30 | 19.35 | 19.14 | 19.35 | 23,135 | +0.04(+0.21%) |
Aug 19, 2010 | 19.57 | 19.57 | 19.26 | 19.31 | 43,284 | -0.39(-1.98%) |
Aug 18, 2010 | 19.51 | 19.78 | 19.46 | 19.70 | 40,680 | +0.12(+0.61%) |
Aug 17, 2010 | 19.42 | 19.75 | 19.41 | 19.58 | 43,688 | +0.37(+1.93%) |
Aug 16, 2010 | 19.11 | 19.32 | 19.07 | 19.21 | 209,477 | +0.01(+0.05%) |
Aug 13, 2010 | 19.20 | 19.36 | 19.20 | 19.20 | 17,127 | -0.12(-0.62%) |
Aug 12, 2010 | 18.99 | 19.41 | 18.95 | 19.32 | 55,492 | -0.02(-0.10%) |
Aug 11, 2010 | 19.59 | 19.68 | 19.30 | 19.34 | 25,948 | -0.65(-3.25%) |
Aug 10, 2010 | 20.04 | 20.14 | 19.84 | 19.99 | 220,285 | -0.22(-1.09%) |
Aug 09, 2010 | 20.13 | 20.23 | 20.09 | 20.21 | 150,015 | +0.16(+0.80%) |
Aug 06, 2010 | 20.05 | 20.11 | 19.80 | 20.05 | 99,212 | -0.05(-0.26%) |
Aug 05, 2010 | 20.02 | 20.15 | 19.96 | 20.10 | 140,323 | -0.07(-0.33%) |
Aug 04, 2010 | 20.01 | 20.17 | 20.00 | 20.17 | 68,280 | +0.19(+0.95%) |
Aug 03, 2010 | 20.11 | 20.11 | 19.87 | 19.98 | 138,060 | -0.18(-0.89%) |
Aug 02, 2010 | 20.06 | 20.18 | 20.02 | 20.16 | 163,050 | +0.34(+1.72%) |
Jul 30, 2010 | 19.82 | 19.88 | 19.44 | 19.82 | 22,163 | +0.04(+0.20%) |
Jul 29, 2010 | 19.95 | 19.99 | 19.57 | 19.78 | 27,956 | -0.06(-0.30%) |
Jul 28, 2010 | 19.88 | 19.97 | 19.76 | 19.84 | 236,425 | -0.11(-0.55%) |
Jul 27, 2010 | 20.19 | 20.25 | 19.86 | 19.95 | 214,137 | -0.12(-0.60%) |
Jul 26, 2010 | 19.82 | 20.07 | 19.80 | 20.07 | 680,600 | +0.29(+1.47%) |
Jul 23, 2010 | 19.42 | 19.80 | 19.42 | 19.78 | 25,202 | +0.32(+1.64%) |
Jul 22, 2010 | 19.14 | 19.52 | 19.14 | 19.46 | 51,447 | +0.50(+2.64%) |
Jul 21, 2010 | 19.30 | 19.30 | 18.87 | 18.96 | 17,947 | -0.21(-1.10%) |
Jul 20, 2010 | 18.63 | 19.20 | 18.60 | 19.17 | 39,701 | +0.35(+1.86%) |
Jul 19, 2010 | 18.80 | 18.87 | 18.56 | 18.82 | 21,964 | +0.07(+0.37%) |
Jul 16, 2010 | 18.75 | 19.24 | 18.74 | 18.75 | 22,376 | -0.60(-3.10%) |
Jul 15, 2010 | 19.32 | 19.36 | 19.08 | 19.35 | 95,474 | +0.00(+0.00%) |
Jul 14, 2010 | 19.33 | 19.43 | 19.25 | 19.35 | 25,569 | -0.02(-0.10%) |
Jul 13, 2010 | 19.24 | 19.45 | 19.18 | 19.37 | 17,324 | +0.32(+1.68%) |
Jul 12, 2010 | 19.03 | 19.16 | 18.92 | 19.05 | 61,680 | -0.04(-0.21%) |
Jul 09, 2010 | 19.09 | 19.12 | 18.90 | 19.09 | 40,064 | +0.18(+0.95%) |
Jul 08, 2010 | 19.00 | 19.05 | 18.73 | 18.91 | 43,527 | +0.13(+0.69%) |
Jul 07, 2010 | 18.19 | 18.80 | 18.19 | 18.78 | 114,496 | +0.64(+3.53%) |
Jul 06, 2010 | 18.29 | 18.55 | 18.01 | 18.14 | 135,404 | +0.02(+0.11%) |
Jul 02, 2010 | 18.12 | 18.42 | 18.04 | 18.12 | 198,728 | -0.18(-0.98%) |