Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.72 | 21.80 | 21.40 | 21.61 | 360,559 | +0.04(+0.19%) |
Sep 29, 2010 | 21.33 | 21.67 | 21.31 | 21.57 | 170,647 | +0.17(+0.81%) |
Sep 28, 2010 | 21.27 | 21.44 | 21.06 | 21.39 | 186,332 | +0.15(+0.72%) |
Sep 27, 2010 | 21.31 | 21.40 | 21.23 | 21.24 | 168,831 | -0.07(-0.31%) |
Sep 24, 2010 | 21.13 | 21.38 | 21.01 | 21.31 | 175,518 | +0.46(+2.18%) |
Sep 23, 2010 | 20.83 | 21.03 | 20.77 | 20.85 | 91,738 | -0.15(-0.71%) |
Sep 22, 2010 | 21.08 | 21.32 | 20.98 | 21.00 | 152,878 | -0.13(-0.63%) |
Sep 21, 2010 | 21.16 | 21.26 | 20.99 | 21.13 | 195,467 | -0.01(-0.06%) |
Sep 20, 2010 | 20.87 | 21.21 | 20.79 | 21.15 | 98,957 | +0.33(+1.60%) |
Sep 17, 2010 | 20.81 | 20.97 | 20.76 | 20.81 | 129,852 | -0.15(-0.73%) |
Sep 15, 2010 | 20.91 | 20.97 | 20.77 | 20.97 | 173,422 | -0.04(-0.19%) |
Sep 14, 2010 | 20.97 | 21.14 | 20.93 | 21.01 | 115,266 | -0.04(-0.19%) |
Sep 13, 2010 | 21.15 | 21.15 | 20.92 | 21.05 | 86,168 | +0.13(+0.64%) |
Sep 10, 2010 | 20.77 | 20.96 | 20.77 | 20.91 | 161,645 | +0.23(+1.12%) |
Sep 09, 2010 | 20.87 | 20.90 | 20.64 | 20.68 | 593,599 | +0.05(+0.26%) |
Sep 08, 2010 | 20.47 | 20.72 | 20.47 | 20.63 | 174,563 | +0.17(+0.81%) |
Sep 07, 2010 | 20.63 | 20.65 | 20.42 | 20.46 | 117,805 | -0.32(-1.54%) |
Sep 03, 2010 | 20.76 | 20.86 | 20.62 | 20.78 | 358,972 | +0.22(+1.07%) |
Sep 02, 2010 | 20.43 | 20.57 | 20.30 | 20.56 | 76,624 | +0.16(+0.78%) |
Sep 01, 2010 | 19.99 | 20.43 | 19.99 | 20.40 | 320,536 | +0.73(+3.72%) |
Aug 31, 2010 | 19.67 | 19.80 | 19.56 | 19.67 | 280,742 | -0.08(-0.40%) |
Aug 30, 2010 | 19.98 | 20.04 | 19.75 | 19.75 | 163,663 | -0.27(-1.33%) |
Aug 27, 2010 | 20.02 | 20.04 | 19.35 | 20.02 | 245,133 | +0.53(+2.73%) |
Aug 26, 2010 | 19.79 | 19.83 | 19.42 | 19.48 | 218,052 | -0.18(-0.91%) |
Aug 25, 2010 | 19.60 | 19.71 | 19.37 | 19.66 | 321,946 | -0.03(-0.17%) |
Aug 24, 2010 | 19.72 | 19.96 | 19.65 | 19.70 | 237,208 | -0.31(-1.53%) |
Aug 23, 2010 | 20.03 | 20.17 | 19.98 | 20.00 | 145,004 | +0.03(+0.17%) |
Aug 20, 2010 | 20.10 | 20.10 | 19.81 | 19.97 | 233,295 | -0.25(-1.25%) |
Aug 19, 2010 | 20.42 | 20.45 | 20.11 | 20.22 | 146,784 | -0.32(-1.55%) |
Aug 18, 2010 | 20.71 | 20.71 | 20.36 | 20.54 | 475,344 | -0.20(-0.96%) |
Aug 17, 2010 | 20.59 | 20.83 | 20.52 | 20.74 | 120,795 | +0.33(+1.60%) |
Aug 16, 2010 | 20.30 | 20.44 | 20.18 | 20.41 | 231,834 | +0.03(+0.13%) |
Aug 13, 2010 | 20.39 | 20.57 | 20.36 | 20.39 | 71,601 | -0.06(-0.29%) |
Aug 12, 2010 | 20.28 | 20.59 | 20.26 | 20.45 | 162,276 | -0.13(-0.61%) |
Aug 11, 2010 | 20.78 | 20.82 | 20.51 | 20.57 | 219,048 | -0.61(-2.89%) |
Aug 10, 2010 | 21.09 | 21.27 | 20.99 | 21.19 | 161,260 | -0.18(-0.84%) |
Aug 09, 2010 | 21.41 | 21.42 | 21.25 | 21.36 | 138,678 | +0.13(+0.59%) |
Aug 06, 2010 | 21.24 | 21.35 | 20.98 | 21.24 | 197,085 | -0.25(-1.14%) |
Aug 05, 2010 | 21.31 | 21.49 | 21.24 | 21.48 | 183,689 | +0.01(+0.03%) |
Aug 04, 2010 | 21.40 | 21.50 | 21.27 | 21.48 | 185,915 | +0.17(+0.81%) |
Aug 03, 2010 | 21.21 | 21.41 | 21.11 | 21.31 | 135,132 | +0.03(+0.16%) |
Aug 02, 2010 | 20.97 | 21.33 | 20.93 | 21.27 | 326,244 | +0.71(+3.46%) |
Jul 30, 2010 | 20.56 | 20.65 | 20.37 | 20.56 | 159,525 | -0.06(-0.29%) |
Jul 29, 2010 | 20.80 | 20.94 | 20.44 | 20.62 | 150,796 | +0.00(+0.00%) |
Jul 28, 2010 | 20.59 | 20.74 | 20.55 | 20.62 | 173,544 | -0.03(-0.13%) |
Jul 27, 2010 | 20.87 | 20.87 | 20.50 | 20.65 | 187,575 | -0.09(-0.42%) |
Jul 26, 2010 | 20.51 | 20.73 | 20.48 | 20.73 | 115,705 | +0.23(+1.10%) |
Jul 23, 2010 | 20.40 | 20.52 | 20.16 | 20.51 | 220,566 | +0.07(+0.33%) |
Jul 22, 2010 | 20.24 | 20.59 | 20.22 | 20.44 | 225,384 | +0.41(+2.06%) |
Jul 21, 2010 | 20.42 | 20.42 | 19.88 | 20.03 | 239,332 | -0.28(-1.37%) |
Jul 20, 2010 | 19.65 | 20.34 | 19.65 | 20.31 | 166,820 | +0.38(+1.90%) |
Jul 19, 2010 | 19.86 | 20.01 | 19.72 | 19.93 | 262,284 | +0.17(+0.84%) |
Jul 16, 2010 | 19.76 | 20.18 | 19.70 | 19.76 | 293,675 | -0.54(-2.65%) |
Jul 15, 2010 | 20.29 | 20.37 | 19.96 | 20.30 | 231,693 | +0.03(+0.16%) |
Jul 14, 2010 | 20.25 | 20.39 | 20.10 | 20.27 | 304,122 | -0.04(-0.20%) |
Jul 13, 2010 | 20.33 | 20.43 | 20.22 | 20.31 | 257,501 | +0.24(+1.19%) |
Jul 12, 2010 | 20.03 | 20.20 | 19.90 | 20.07 | 826,340 | -0.03(-0.17%) |
Jul 09, 2010 | 20.10 | 20.14 | 19.96 | 20.10 | 243,996 | +0.08(+0.40%) |
Jul 08, 2010 | 20.00 | 20.08 | 19.70 | 20.02 | 174,961 | +0.23(+1.18%) |
Jul 07, 2010 | 19.19 | 19.79 | 19.19 | 19.79 | 191,936 | +0.66(+3.47%) |
Jul 06, 2010 | 19.25 | 19.43 | 18.93 | 19.13 | 219,701 | +0.19(+0.98%) |
Jul 02, 2010 | 18.94 | 19.17 | 18.79 | 18.94 | 258,534 | -0.05(-0.28%) |