Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.17 | 22.17 | 22.07 | 22.13 | 17,384 | +0.03(+0.14%) |
Sep 29, 2010 | 22.10 | 22.16 | 22.10 | 22.10 | 4,485 | -0.05(-0.21%) |
Sep 28, 2010 | 22.10 | 22.16 | 22.10 | 22.14 | 17,646 | +0.05(+0.21%) |
Sep 27, 2010 | 22.14 | 22.14 | 22.07 | 22.10 | 29,184 | +0.01(+0.06%) |
Sep 24, 2010 | 22.07 | 22.10 | 22.06 | 22.08 | 11,370 | +0.09(+0.40%) |
Sep 23, 2010 | 22.06 | 22.06 | 21.99 | 21.99 | 8,298 | -0.07(-0.32%) |
Sep 22, 2010 | 22.11 | 22.12 | 22.04 | 22.06 | 6,253 | -0.02(-0.11%) |
Sep 21, 2010 | 22.01 | 22.11 | 22.01 | 22.09 | 10,312 | +0.11(+0.49%) |
Sep 20, 2010 | 21.98 | 22.01 | 21.96 | 21.98 | 1,367 | +0.08(+0.37%) |
Sep 17, 2010 | 21.90 | 21.93 | 21.89 | 21.90 | 8,509 | -0.04(-0.19%) |
Sep 15, 2010 | 21.93 | 21.96 | 21.91 | 21.94 | 5,995 | -0.02(-0.07%) |
Sep 14, 2010 | 21.93 | 21.98 | 21.91 | 21.96 | 18,074 | +0.02(+0.07%) |
Sep 13, 2010 | 21.84 | 21.94 | 21.84 | 21.94 | 26,277 | +0.12(+0.57%) |
Sep 10, 2010 | 21.82 | 21.82 | 21.78 | 21.82 | 8,254 | +0.05(+0.21%) |
Sep 09, 2010 | 21.83 | 21.83 | 21.77 | 21.77 | 2,236 | -0.05(-0.21%) |
Sep 08, 2010 | 21.79 | 21.82 | 21.79 | 21.82 | 3,334 | +0.01(+0.06%) |
Sep 07, 2010 | 21.78 | 21.82 | 21.76 | 21.80 | 6,022 | -0.04(-0.17%) |
Sep 03, 2010 | 21.83 | 21.84 | 21.78 | 21.84 | 6,017 | +0.07(+0.34%) |
Sep 02, 2010 | 21.75 | 21.77 | 21.71 | 21.76 | 7,676 | +0.04(+0.17%) |
Sep 01, 2010 | 21.71 | 21.75 | 21.68 | 21.73 | 9,669 | +0.12(+0.53%) |
Aug 31, 2010 | 21.59 | 21.63 | 21.58 | 21.61 | 11,035 | +0.02(+0.07%) |
Aug 30, 2010 | 21.63 | 21.63 | 21.59 | 21.60 | 6,974 | +0.02(+0.11%) |
Aug 27, 2010 | 21.57 | 21.60 | 21.57 | 21.57 | 15,704 | +0.00(+0.01%) |
Aug 26, 2010 | 21.56 | 21.62 | 21.54 | 21.57 | 9,967 | +0.02(+0.09%) |
Aug 25, 2010 | 21.50 | 21.56 | 21.47 | 21.55 | 7,334 | +0.02(+0.12%) |
Aug 24, 2010 | 21.50 | 21.57 | 21.50 | 21.53 | 5,214 | -0.09(-0.44%) |
Aug 23, 2010 | 21.57 | 21.62 | 21.57 | 21.62 | 3,426 | +0.01(+0.04%) |
Aug 20, 2010 | 21.63 | 21.63 | 21.56 | 21.61 | 16,023 | -0.03(-0.14%) |
Aug 19, 2010 | 21.66 | 21.67 | 21.62 | 21.64 | 10,836 | -0.09(-0.39%) |
Aug 18, 2010 | 21.71 | 21.75 | 21.71 | 21.73 | 15,641 | +0.01(+0.04%) |
Aug 17, 2010 | 21.70 | 21.74 | 21.68 | 21.72 | 9,513 | +0.06(+0.28%) |
Aug 16, 2010 | 21.68 | 21.68 | 21.64 | 21.66 | 2,304 | +0.06(+0.30%) |
Aug 13, 2010 | 21.60 | 21.63 | 21.60 | 21.60 | 19,335 | -0.01(-0.04%) |
Aug 12, 2010 | 21.65 | 21.65 | 21.57 | 21.60 | 21,471 | -0.07(-0.33%) |
Aug 11, 2010 | 21.71 | 21.71 | 21.64 | 21.68 | 8,752 | -0.19(-0.89%) |
Aug 10, 2010 | 21.79 | 21.89 | 21.77 | 21.87 | 7,978 | +0.04(+0.18%) |
Aug 09, 2010 | 21.86 | 21.86 | 21.82 | 21.83 | 5,173 | +0.01(+0.05%) |
Aug 06, 2010 | 21.82 | 21.84 | 21.76 | 21.82 | 17,861 | -0.00(-0.01%) |
Aug 05, 2010 | 21.82 | 21.84 | 21.78 | 21.82 | 12,073 | -0.01(-0.04%) |
Aug 04, 2010 | 21.84 | 21.84 | 21.78 | 21.83 | 22,309 | +0.00(+0.00%) |
Aug 03, 2010 | 21.83 | 21.85 | 21.78 | 21.83 | 11,997 | -0.02(-0.11%) |
Aug 02, 2010 | 21.80 | 21.85 | 21.77 | 21.85 | 18,801 | +0.12(+0.57%) |
Jul 30, 2010 | 21.73 | 21.73 | 21.64 | 21.73 | 27,748 | +0.04(+0.18%) |
Jul 29, 2010 | 21.72 | 21.72 | 21.64 | 21.69 | 11,681 | +0.00(+0.02%) |
Jul 28, 2010 | 21.70 | 21.71 | 21.65 | 21.69 | 8,076 | -0.02(-0.09%) |
Jul 27, 2010 | 21.80 | 21.80 | 21.67 | 21.71 | 2,241 | -0.02(-0.07%) |
Jul 26, 2010 | 21.64 | 21.72 | 21.64 | 21.72 | 35,632 | +0.07(+0.32%) |
Jul 23, 2010 | 21.59 | 21.65 | 21.56 | 21.65 | 8,912 | +0.07(+0.32%) |
Jul 22, 2010 | 21.59 | 21.62 | 21.57 | 21.58 | 19,574 | +0.14(+0.66%) |
Jul 21, 2010 | 21.50 | 21.50 | 21.44 | 21.44 | 2,263 | -0.03(-0.12%) |
Jul 20, 2010 | 21.39 | 21.48 | 21.39 | 21.47 | 18,558 | +0.03(+0.16%) |
Jul 19, 2010 | 21.37 | 21.44 | 21.37 | 21.43 | 3,223 | +0.01(+0.07%) |
Jul 16, 2010 | 21.42 | 21.55 | 21.42 | 21.42 | 109,925 | -0.16(-0.72%) |
Jul 15, 2010 | 21.58 | 21.58 | 21.50 | 21.57 | 23,851 | +0.02(+0.11%) |
Jul 14, 2010 | 21.54 | 21.56 | 21.52 | 21.55 | 6,052 | +0.00(+0.00%) |
Jul 13, 2010 | 21.52 | 21.55 | 21.51 | 21.55 | 3,318 | +0.09(+0.44%) |
Jul 12, 2010 | 21.43 | 21.47 | 21.40 | 21.46 | 16,752 | +0.03(+0.14%) |
Jul 09, 2010 | 21.43 | 21.44 | 21.39 | 21.43 | 2,157 | +0.05(+0.23%) |
Jul 08, 2010 | 21.38 | 21.39 | 21.33 | 21.38 | 19,970 | +0.07(+0.31%) |
Jul 07, 2010 | 21.26 | 21.32 | 21.25 | 21.31 | 3,082 | +0.12(+0.57%) |
Jul 06, 2010 | 21.21 | 21.29 | 21.16 | 21.19 | 10,688 | +0.02(+0.10%) |
Jul 02, 2010 | 21.17 | 21.21 | 21.15 | 21.17 | 8,004 | -0.11(-0.53%) |