Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.43 | 22.78 | 22.20 | 22.42 | 466,579 | +0.11(+0.47%) |
Sep 29, 2010 | 22.21 | 22.54 | 22.20 | 22.32 | 386 | +0.01(+0.03%) |
Sep 28, 2010 | 22.16 | 22.34 | 21.72 | 22.31 | 7,877 | +0.17(+0.76%) |
Sep 27, 2010 | 22.22 | 22.40 | 22.08 | 22.14 | 465,899 | -0.09(-0.39%) |
Sep 24, 2010 | 21.80 | 22.42 | 21.78 | 22.23 | 572,177 | +0.73(+3.41%) |
Sep 23, 2010 | 21.66 | 21.88 | 21.48 | 21.49 | 167 | -0.30(-1.39%) |
Sep 22, 2010 | 22.18 | 22.29 | 21.61 | 21.80 | 351,577 | -0.38(-1.70%) |
Sep 21, 2010 | 22.24 | 22.52 | 22.06 | 22.17 | 2,740 | -0.07(-0.33%) |
Sep 20, 2010 | 21.75 | 22.25 | 21.75 | 22.25 | 385,957 | +0.58(+2.67%) |
Sep 17, 2010 | 21.67 | 21.82 | 21.54 | 21.67 | 728,418 | -0.09(-0.43%) |
Sep 15, 2010 | 21.62 | 21.80 | 21.31 | 21.76 | 1,219 | +0.07(+0.34%) |
Sep 14, 2010 | 21.78 | 21.80 | 21.52 | 21.69 | 4,028 | -0.03(-0.15%) |
Sep 13, 2010 | 21.65 | 21.89 | 21.56 | 21.72 | 698,974 | +0.32(+1.51%) |
Sep 10, 2010 | 21.14 | 21.47 | 21.10 | 21.40 | 473,446 | +0.35(+1.66%) |
Sep 09, 2010 | 21.37 | 21.43 | 20.90 | 21.05 | 1,776 | -0.02(-0.10%) |
Sep 08, 2010 | 21.37 | 21.47 | 21.00 | 21.07 | 9,036 | -0.31(-1.45%) |
Sep 07, 2010 | 21.51 | 21.65 | 21.29 | 21.38 | 1,662 | -0.30(-1.37%) |
Sep 03, 2010 | 21.18 | 21.78 | 21.18 | 21.68 | 1,070,217 | +0.69(+3.30%) |
Sep 02, 2010 | 20.50 | 21.01 | 20.50 | 20.98 | 5,202 | +0.51(+2.50%) |
Sep 01, 2010 | 19.98 | 20.52 | 19.97 | 20.47 | 1,164,763 | +0.73(+3.68%) |
Aug 31, 2010 | 19.74 | 20.05 | 19.66 | 19.74 | 7,363 | -0.26(-1.28%) |
Aug 30, 2010 | 20.26 | 20.47 | 19.99 | 20.00 | 449,380 | -0.32(-1.59%) |
Aug 27, 2010 | 20.32 | 20.40 | 19.70 | 20.32 | 564,829 | +0.43(+2.17%) |
Aug 26, 2010 | 20.00 | 20.10 | 19.81 | 19.89 | 742,376 | -0.08(-0.40%) |
Aug 25, 2010 | 19.60 | 20.05 | 19.36 | 19.97 | 326 | +0.27(+1.36%) |
Aug 24, 2010 | 19.60 | 19.87 | 19.32 | 19.70 | 703 | -0.22(-1.11%) |
Aug 23, 2010 | 20.37 | 20.43 | 19.89 | 19.93 | 379,227 | -0.23(-1.13%) |
Aug 20, 2010 | 20.37 | 20.42 | 19.95 | 20.15 | 483,659 | -0.33(-1.60%) |
Aug 19, 2010 | 20.93 | 20.93 | 20.33 | 20.48 | 1,028 | -0.61(-2.91%) |
Aug 18, 2010 | 20.98 | 21.37 | 20.81 | 21.09 | 356,166 | +0.07(+0.32%) |
Aug 17, 2010 | 21.15 | 21.29 | 20.97 | 21.03 | 5,233 | +0.13(+0.61%) |
Aug 16, 2010 | 20.79 | 21.09 | 20.73 | 20.90 | 464,384 | -0.03(-0.13%) |
Aug 13, 2010 | 20.93 | 21.13 | 20.73 | 20.93 | 893,710 | -0.21(-1.01%) |
Aug 12, 2010 | 20.97 | 21.24 | 20.86 | 21.14 | 741,277 | -0.17(-0.78%) |
Aug 11, 2010 | 21.64 | 21.64 | 21.09 | 21.31 | 1,125,897 | -0.63(-2.89%) |
Aug 10, 2010 | 21.74 | 22.18 | 21.73 | 21.94 | 3,010 | +0.07(+0.31%) |
Aug 09, 2010 | 21.76 | 21.94 | 21.64 | 21.88 | 405,769 | +0.27(+1.24%) |
Aug 06, 2010 | 21.61 | 21.90 | 21.25 | 21.61 | 706,480 | -0.39(-1.76%) |
Aug 05, 2010 | 21.94 | 22.15 | 21.84 | 22.00 | 413,492 | -0.15(-0.66%) |
Aug 04, 2010 | 22.12 | 22.32 | 22.00 | 22.14 | 512,409 | +0.09(+0.42%) |
Aug 03, 2010 | 22.44 | 22.44 | 21.94 | 22.05 | 773 | -0.42(-1.87%) |
Aug 02, 2010 | 21.48 | 22.88 | 21.32 | 22.47 | 2,275,147 | +1.26(+5.95%) |
Jul 30, 2010 | 21.21 | 21.28 | 20.66 | 21.21 | 711,146 | +0.05(+0.25%) |
Jul 29, 2010 | 21.18 | 22.17 | 21.06 | 21.15 | 2,200 | +0.08(+0.38%) |
Jul 28, 2010 | 21.39 | 21.69 | 20.95 | 21.07 | 487,655 | -0.39(-1.81%) |
Jul 27, 2010 | 21.61 | 21.75 | 21.28 | 21.46 | 931 | -0.10(-0.46%) |
Jul 26, 2010 | 20.88 | 21.60 | 20.88 | 21.56 | 822,111 | +0.74(+3.56%) |
Jul 23, 2010 | 20.52 | 20.91 | 20.49 | 20.82 | 964,312 | +0.25(+1.23%) |
Jul 22, 2010 | 20.31 | 20.79 | 20.31 | 20.57 | 750 | +0.45(+2.22%) |
Jul 21, 2010 | 20.68 | 20.73 | 20.07 | 20.12 | 432,758 | -0.43(-2.11%) |
Jul 20, 2010 | 20.16 | 20.57 | 19.98 | 20.55 | 1,088,943 | +0.13(+0.62%) |
Jul 19, 2010 | 20.51 | 20.77 | 20.25 | 20.43 | 753,025 | +0.01(+0.03%) |
Jul 16, 2010 | 20.42 | 21.43 | 20.37 | 20.42 | 740,638 | -1.14(-5.27%) |
Jul 15, 2010 | 21.37 | 21.70 | 21.19 | 21.56 | 691,593 | +0.18(+0.84%) |
Jul 14, 2010 | 21.35 | 21.50 | 21.17 | 21.37 | 1,359 | -0.01(-0.06%) |
Jul 13, 2010 | 21.13 | 21.49 | 21.09 | 21.39 | 3,709 | +0.47(+2.24%) |
Jul 12, 2010 | 21.05 | 21.15 | 20.82 | 20.92 | 363,018 | -0.25(-1.20%) |
Jul 09, 2010 | 21.17 | 21.25 | 20.95 | 21.17 | 413,762 | +0.13(+0.63%) |
Jul 08, 2010 | 20.65 | 21.11 | 20.65 | 21.04 | 2,729 | +0.60(+2.94%) |
Jul 07, 2010 | 20.27 | 20.51 | 20.07 | 20.44 | 1,018,614 | +0.18(+0.89%) |
Jul 06, 2010 | 20.93 | 20.97 | 20.07 | 20.26 | 3,242 | -0.37(-1.78%) |
Jul 02, 2010 | 20.63 | 21.09 | 20.53 | 20.63 | 753,981 | -0.41(-1.94%) |