Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.45 | 22.81 | 22.25 | 22.45 | 465,124 | -0.09(-0.41%) |
Sep 29, 2010 | 22.66 | 22.73 | 22.48 | 22.54 | 593,467 | -0.20(-0.87%) |
Sep 28, 2010 | 22.08 | 22.77 | 22.00 | 22.73 | 768,155 | +0.70(+3.20%) |
Sep 27, 2010 | 22.24 | 22.24 | 21.88 | 22.03 | 638,141 | -0.21(-0.93%) |
Sep 24, 2010 | 22.00 | 22.24 | 21.93 | 22.24 | 351,658 | +0.58(+2.67%) |
Sep 23, 2010 | 21.84 | 22.02 | 21.57 | 21.66 | 821,482 | -0.34(-1.54%) |
Sep 22, 2010 | 22.19 | 22.39 | 21.92 | 22.00 | 430,280 | -0.28(-1.26%) |
Sep 21, 2010 | 22.27 | 22.48 | 22.22 | 22.28 | 536,069 | +0.02(+0.11%) |
Sep 20, 2010 | 22.28 | 22.30 | 22.06 | 22.26 | 687,684 | +0.05(+0.23%) |
Sep 17, 2010 | 22.20 | 22.49 | 22.06 | 22.20 | 664,229 | -0.03(-0.15%) |
Sep 15, 2010 | 22.14 | 22.38 | 21.98 | 22.24 | 347,468 | +0.09(+0.40%) |
Sep 14, 2010 | 22.20 | 22.49 | 22.03 | 22.15 | 391,975 | -0.16(-0.72%) |
Sep 13, 2010 | 22.15 | 22.39 | 22.10 | 22.31 | 334,000 | +0.35(+1.58%) |
Sep 10, 2010 | 21.89 | 22.04 | 21.82 | 21.96 | 304,426 | +0.20(+0.91%) |
Sep 09, 2010 | 21.96 | 22.08 | 21.66 | 21.76 | 590,874 | -0.04(-0.19%) |
Sep 08, 2010 | 21.52 | 21.96 | 21.50 | 21.80 | 576,258 | +0.28(+1.29%) |
Sep 07, 2010 | 21.49 | 21.71 | 21.37 | 21.53 | 624,398 | +0.02(+0.09%) |
Sep 03, 2010 | 21.39 | 21.64 | 21.36 | 21.51 | 416,899 | +0.38(+1.80%) |
Sep 02, 2010 | 20.73 | 21.13 | 20.53 | 21.13 | 276 | +0.39(+1.90%) |
Sep 01, 2010 | 20.23 | 20.76 | 20.12 | 20.73 | 359,154 | +0.77(+3.88%) |
Aug 31, 2010 | 19.95 | 20.28 | 19.66 | 19.96 | 1,490 | +0.12(+0.59%) |
Aug 30, 2010 | 20.18 | 20.34 | 19.81 | 19.84 | 456,502 | -0.37(-1.84%) |
Aug 27, 2010 | 20.21 | 20.32 | 19.70 | 20.21 | 497,873 | +0.46(+2.31%) |
Aug 26, 2010 | 19.86 | 20.13 | 19.73 | 19.76 | 435,030 | -0.03(-0.14%) |
Aug 25, 2010 | 19.78 | 19.87 | 19.34 | 19.79 | 860,683 | -0.15(-0.73%) |
Aug 24, 2010 | 19.64 | 20.11 | 19.59 | 19.93 | 803,194 | -0.05(-0.24%) |
Aug 23, 2010 | 20.23 | 20.26 | 19.96 | 19.98 | 651,813 | -0.07(-0.33%) |
Aug 20, 2010 | 19.95 | 20.09 | 19.80 | 20.04 | 298,029 | -0.03(-0.14%) |
Aug 19, 2010 | 20.42 | 20.48 | 19.95 | 20.07 | 454,776 | -0.50(-2.42%) |
Aug 18, 2010 | 20.49 | 20.76 | 20.32 | 20.57 | 336,359 | +0.06(+0.27%) |
Aug 17, 2010 | 19.89 | 20.57 | 19.86 | 20.51 | 462,103 | +0.82(+4.17%) |
Aug 16, 2010 | 19.37 | 19.75 | 19.29 | 19.69 | 349,101 | +0.14(+0.72%) |
Aug 13, 2010 | 19.55 | 19.73 | 19.52 | 19.55 | 235,917 | -0.19(-0.95%) |
Aug 12, 2010 | 19.55 | 19.87 | 19.46 | 19.74 | 346,628 | -0.21(-1.06%) |
Aug 11, 2010 | 20.51 | 20.51 | 19.80 | 19.95 | 441,594 | -1.03(-4.92%) |
Aug 10, 2010 | 20.90 | 21.26 | 20.65 | 20.98 | 622,263 | -0.20(-0.95%) |
Aug 09, 2010 | 20.99 | 21.23 | 20.90 | 21.18 | 299,646 | +0.28(+1.32%) |
Aug 06, 2010 | 20.91 | 21.06 | 20.51 | 20.91 | 393,438 | -0.28(-1.33%) |
Aug 05, 2010 | 21.14 | 21.31 | 21.07 | 21.19 | 216,142 | -0.10(-0.46%) |
Aug 04, 2010 | 21.16 | 21.31 | 21.05 | 21.29 | 217,454 | +0.22(+1.05%) |
Aug 03, 2010 | 21.25 | 21.27 | 20.89 | 21.07 | 430,631 | -0.24(-1.12%) |
Aug 02, 2010 | 21.38 | 21.52 | 21.07 | 21.31 | 666,558 | +0.36(+1.73%) |
Jul 30, 2010 | 20.95 | 20.98 | 20.46 | 20.95 | 423,520 | +0.11(+0.54%) |
Jul 29, 2010 | 21.04 | 21.13 | 20.55 | 20.83 | 426,163 | +0.00(+0.02%) |
Jul 28, 2010 | 21.13 | 21.13 | 20.66 | 20.83 | 408,272 | -0.28(-1.33%) |
Jul 27, 2010 | 21.13 | 21.71 | 20.38 | 21.11 | 1,129,063 | -0.40(-1.88%) |
Jul 26, 2010 | 21.27 | 21.52 | 21.12 | 21.51 | 482,418 | +0.30(+1.39%) |
Jul 23, 2010 | 20.86 | 21.22 | 20.68 | 21.22 | 546,795 | +0.35(+1.67%) |
Jul 22, 2010 | 20.53 | 21.00 | 20.49 | 20.87 | 578,308 | +0.66(+3.25%) |
Jul 21, 2010 | 20.44 | 20.57 | 20.12 | 20.21 | 437,596 | -0.16(-0.81%) |
Jul 20, 2010 | 19.84 | 20.39 | 19.70 | 20.38 | 621,465 | +0.25(+1.24%) |
Jul 19, 2010 | 19.94 | 20.20 | 19.77 | 20.13 | 559,915 | +0.22(+1.11%) |
Jul 16, 2010 | 19.91 | 20.55 | 19.79 | 19.91 | 802,388 | -0.72(-3.48%) |
Jul 15, 2010 | 20.13 | 20.83 | 20.08 | 20.63 | 1,412,767 | +0.57(+2.83%) |
Jul 14, 2010 | 19.84 | 20.15 | 19.60 | 20.06 | 840,397 | +0.20(+1.02%) |
Jul 13, 2010 | 19.15 | 19.95 | 19.15 | 19.86 | 702,667 | +0.83(+4.36%) |
Jul 12, 2010 | 19.13 | 19.26 | 18.93 | 19.03 | 440,705 | -0.22(-1.16%) |
Jul 09, 2010 | 19.25 | 19.31 | 18.78 | 19.25 | 479,750 | +0.35(+1.86%) |
Jul 08, 2010 | 18.59 | 18.94 | 18.53 | 18.90 | 1,064 | +0.44(+2.37%) |
Jul 07, 2010 | 18.16 | 18.49 | 18.07 | 18.46 | 835,518 | +0.29(+1.60%) |
Jul 06, 2010 | 18.87 | 19.10 | 18.05 | 18.17 | 2,327 | -0.43(-2.32%) |
Jul 02, 2010 | 18.60 | 18.80 | 18.43 | 18.60 | 525,471 | -0.03(-0.18%) |