Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.79 | 21.85 | 21.48 | 21.59 | 38,057 | +0.04(+0.19%) |
Sep 29, 2010 | 21.64 | 21.64 | 21.46 | 21.55 | 23,181 | -0.11(-0.52%) |
Sep 28, 2010 | 21.32 | 21.67 | 21.30 | 21.67 | 9,293 | +0.19(+0.89%) |
Sep 27, 2010 | 21.67 | 21.67 | 21.43 | 21.48 | 23,362 | -0.22(-0.99%) |
Sep 24, 2010 | 21.44 | 21.71 | 21.44 | 21.69 | 100,092 | +0.65(+3.11%) |
Sep 23, 2010 | 21.29 | 21.36 | 21.04 | 21.04 | 14,837 | -0.45(-2.10%) |
Sep 22, 2010 | 21.67 | 21.67 | 21.40 | 21.49 | 9,862 | -0.15(-0.69%) |
Sep 21, 2010 | 21.79 | 21.83 | 21.54 | 21.64 | 20,210 | -0.19(-0.85%) |
Sep 20, 2010 | 21.46 | 21.82 | 21.45 | 21.82 | 83,639 | +0.50(+2.36%) |
Sep 17, 2010 | 21.32 | 21.42 | 21.23 | 21.32 | 14,030 | -0.18(-0.82%) |
Sep 15, 2010 | 21.30 | 21.49 | 21.25 | 21.49 | 13,856 | +0.09(+0.42%) |
Sep 14, 2010 | 21.27 | 21.48 | 21.21 | 21.41 | 9,771 | +0.05(+0.25%) |
Sep 13, 2010 | 21.25 | 21.39 | 21.19 | 21.35 | 134,010 | +0.32(+1.52%) |
Sep 10, 2010 | 21.01 | 21.11 | 20.99 | 21.03 | 16,476 | +0.05(+0.25%) |
Sep 09, 2010 | 21.13 | 21.25 | 20.89 | 20.98 | 101,977 | -0.05(-0.23%) |
Sep 08, 2010 | 20.85 | 21.14 | 20.85 | 21.03 | 44,512 | +0.16(+0.77%) |
Sep 07, 2010 | 20.98 | 21.05 | 20.87 | 20.87 | 14,602 | -0.33(-1.54%) |
Sep 03, 2010 | 21.23 | 21.26 | 21.08 | 21.19 | 11,867 | +0.20(+0.93%) |
Sep 02, 2010 | 20.85 | 21.00 | 20.78 | 21.00 | 39,949 | +0.15(+0.71%) |
Sep 01, 2010 | 20.46 | 20.85 | 20.46 | 20.85 | 35,676 | +0.73(+3.63%) |
Aug 31, 2010 | 20.03 | 20.22 | 19.98 | 20.12 | 46,164 | +0.13(+0.65%) |
Aug 30, 2010 | 20.03 | 20.24 | 19.98 | 19.99 | 122,939 | -0.14(-0.71%) |
Aug 27, 2010 | 20.13 | 20.13 | 19.68 | 20.13 | 11,996 | +0.40(+2.01%) |
Aug 26, 2010 | 19.92 | 20.01 | 19.73 | 19.73 | 36,286 | -0.17(-0.83%) |
Aug 25, 2010 | 19.52 | 19.90 | 19.52 | 19.90 | 15,583 | +0.30(+1.54%) |
Aug 24, 2010 | 19.58 | 19.78 | 19.53 | 19.60 | 41,152 | -0.18(-0.90%) |
Aug 23, 2010 | 19.84 | 19.98 | 19.77 | 19.77 | 13,032 | -0.08(-0.42%) |
Aug 20, 2010 | 19.88 | 19.88 | 19.67 | 19.86 | 19,984 | -0.08(-0.42%) |
Aug 19, 2010 | 20.19 | 20.19 | 19.86 | 19.94 | 13,829 | -0.34(-1.70%) |
Aug 18, 2010 | 20.26 | 20.40 | 20.22 | 20.28 | 250,188 | -0.03(-0.15%) |
Aug 17, 2010 | 20.17 | 20.43 | 20.06 | 20.31 | 13,157 | +0.45(+2.27%) |
Aug 16, 2010 | 19.68 | 19.98 | 19.66 | 19.86 | 40,788 | +0.01(+0.06%) |
Aug 13, 2010 | 19.85 | 19.94 | 19.80 | 19.85 | 9,867 | +0.08(+0.39%) |
Aug 12, 2010 | 19.82 | 19.91 | 19.70 | 19.77 | 16,687 | -0.20(-1.01%) |
Aug 11, 2010 | 20.15 | 20.21 | 19.97 | 19.97 | 20,320 | -0.62(-3.00%) |
Aug 10, 2010 | 20.48 | 20.63 | 20.40 | 20.59 | 19,897 | -0.24(-1.17%) |
Aug 09, 2010 | 20.63 | 20.84 | 20.63 | 20.84 | 12,595 | +0.20(+0.95%) |
Aug 06, 2010 | 20.64 | 20.66 | 20.38 | 20.64 | 30,504 | -0.04(-0.20%) |
Aug 05, 2010 | 20.70 | 20.80 | 20.63 | 20.68 | 250,221 | -0.08(-0.40%) |
Aug 04, 2010 | 20.79 | 20.84 | 20.63 | 20.76 | 43,439 | +0.06(+0.29%) |
Aug 03, 2010 | 20.73 | 20.79 | 20.59 | 20.71 | 104,029 | -0.19(-0.91%) |
Aug 02, 2010 | 20.47 | 20.91 | 20.45 | 20.90 | 76,780 | +0.66(+3.29%) |
Jul 30, 2010 | 20.23 | 20.29 | 19.96 | 20.23 | 104,538 | +0.07(+0.32%) |
Jul 29, 2010 | 20.36 | 20.36 | 19.99 | 20.17 | 45,630 | -0.02(-0.10%) |
Jul 28, 2010 | 20.26 | 20.33 | 20.12 | 20.18 | 22,558 | -0.08(-0.40%) |
Jul 27, 2010 | 20.44 | 20.44 | 20.10 | 20.27 | 31,111 | +0.01(+0.03%) |
Jul 26, 2010 | 19.87 | 20.26 | 19.87 | 20.26 | 52,884 | +0.34(+1.70%) |
Jul 23, 2010 | 19.61 | 19.96 | 19.54 | 19.92 | 67,379 | +0.24(+1.24%) |
Jul 22, 2010 | 19.31 | 19.78 | 19.31 | 19.68 | 9,237 | +0.68(+3.59%) |
Jul 21, 2010 | 19.49 | 19.49 | 18.94 | 19.00 | 39,921 | -0.34(-1.78%) |
Jul 20, 2010 | 18.90 | 19.39 | 18.82 | 19.34 | 69,746 | +0.26(+1.34%) |
Jul 19, 2010 | 18.88 | 19.09 | 18.70 | 19.09 | 19,942 | +0.34(+1.84%) |
Jul 16, 2010 | 18.74 | 19.29 | 18.74 | 18.74 | 25,191 | -0.58(-3.02%) |
Jul 15, 2010 | 19.32 | 19.35 | 19.07 | 19.33 | 16,667 | -0.07(-0.38%) |
Jul 14, 2010 | 19.30 | 19.46 | 19.20 | 19.40 | 18,529 | -0.03(-0.15%) |
Jul 13, 2010 | 19.14 | 19.43 | 19.14 | 19.43 | 39,926 | +0.46(+2.41%) |
Jul 12, 2010 | 18.89 | 19.04 | 18.84 | 18.97 | 28,408 | -0.03(-0.16%) |
Jul 09, 2010 | 19.00 | 19.00 | 18.75 | 19.00 | 24,917 | +0.18(+0.95%) |
Jul 08, 2010 | 18.62 | 18.84 | 18.62 | 18.82 | 28,069 | +0.10(+0.54%) |
Jul 07, 2010 | 18.13 | 18.72 | 18.07 | 18.72 | 190,647 | +0.82(+4.57%) |
Jul 06, 2010 | 18.33 | 18.47 | 17.82 | 17.90 | 47,953 | -0.13(-0.72%) |
Jul 02, 2010 | 18.03 | 18.24 | 17.99 | 18.03 | 21,103 | -0.21(-1.14%) |