Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.36 | 22.54 | 21.91 | 22.37 | 355,169 | -0.06(-0.27%) |
Sep 29, 2010 | 22.35 | 22.51 | 22.18 | 22.43 | 510,333 | +0.11(+0.48%) |
Sep 28, 2010 | 22.27 | 22.44 | 21.89 | 22.32 | 503 | +0.13(+0.56%) |
Sep 27, 2010 | 22.48 | 22.56 | 21.94 | 22.19 | 202,525 | -0.28(-1.24%) |
Sep 24, 2010 | 21.54 | 22.47 | 21.47 | 22.47 | 370,907 | +1.22(+5.73%) |
Sep 23, 2010 | 21.83 | 21.94 | 21.17 | 21.25 | 2,084 | -0.81(-3.65%) |
Sep 22, 2010 | 22.48 | 22.67 | 21.75 | 22.06 | 331,604 | -0.56(-2.49%) |
Sep 21, 2010 | 22.64 | 22.84 | 22.54 | 22.62 | 221,283 | -0.05(-0.24%) |
Sep 20, 2010 | 22.24 | 22.74 | 21.98 | 22.68 | 349,898 | +0.54(+2.43%) |
Sep 17, 2010 | 22.14 | 22.25 | 21.25 | 22.14 | 543,045 | +0.64(+2.96%) |
Sep 15, 2010 | 21.46 | 21.57 | 21.18 | 21.51 | 194,952 | -0.09(-0.41%) |
Sep 14, 2010 | 21.87 | 21.87 | 21.54 | 21.59 | 212,482 | -0.30(-1.39%) |
Sep 13, 2010 | 21.42 | 22.00 | 21.33 | 21.90 | 290,698 | +0.70(+3.30%) |
Sep 10, 2010 | 20.99 | 21.40 | 20.98 | 21.20 | 212,347 | +0.32(+1.54%) |
Sep 09, 2010 | 21.24 | 21.25 | 20.65 | 20.88 | 282,305 | -0.09(-0.43%) |
Sep 08, 2010 | 20.89 | 21.22 | 20.84 | 20.97 | 340,869 | +0.09(+0.43%) |
Sep 07, 2010 | 21.17 | 21.37 | 20.78 | 20.88 | 1,697 | -0.45(-2.10%) |
Sep 03, 2010 | 21.03 | 21.38 | 21.01 | 21.33 | 241,075 | +0.55(+2.63%) |
Sep 02, 2010 | 20.45 | 20.82 | 20.29 | 20.78 | 1,113 | +0.31(+1.53%) |
Sep 01, 2010 | 20.13 | 20.56 | 19.79 | 20.47 | 548,140 | +0.67(+3.39%) |
Aug 31, 2010 | 19.78 | 20.00 | 19.66 | 19.79 | 6,698 | +0.02(+0.09%) |
Aug 30, 2010 | 20.27 | 20.28 | 19.66 | 19.78 | 528,478 | -0.53(-2.60%) |
Aug 27, 2010 | 19.80 | 20.33 | 19.70 | 20.30 | 296,998 | +0.50(+2.53%) |
Aug 26, 2010 | 19.90 | 19.99 | 19.61 | 19.80 | 1,189 | -0.08(-0.41%) |
Aug 25, 2010 | 19.50 | 19.93 | 19.30 | 19.88 | 1,177 | +0.27(+1.37%) |
Aug 24, 2010 | 19.84 | 20.07 | 19.42 | 19.62 | 4,782 | -0.62(-3.05%) |
Aug 23, 2010 | 20.52 | 20.86 | 20.11 | 20.23 | 418,554 | -0.36(-1.74%) |
Aug 20, 2010 | 21.03 | 21.03 | 20.47 | 20.59 | 313,613 | -0.46(-2.17%) |
Aug 19, 2010 | 21.25 | 21.39 | 21.01 | 21.05 | 1,779 | -0.23(-1.09%) |
Aug 18, 2010 | 21.04 | 21.43 | 20.81 | 21.28 | 18,504 | +0.27(+1.28%) |
Aug 17, 2010 | 20.49 | 21.11 | 20.48 | 21.01 | 2,839 | +0.78(+3.85%) |
Aug 16, 2010 | 19.85 | 20.25 | 19.63 | 20.23 | 542,855 | +0.33(+1.67%) |
Aug 13, 2010 | 19.90 | 20.04 | 19.72 | 19.90 | 568,168 | -0.27(-1.33%) |
Aug 12, 2010 | 20.59 | 20.59 | 19.64 | 20.17 | 1,390,152 | -1.12(-5.26%) |
Aug 11, 2010 | 21.57 | 21.65 | 21.23 | 21.29 | 6,101 | -0.73(-3.33%) |
Aug 10, 2010 | 21.86 | 22.23 | 21.63 | 22.02 | 2,198 | -0.04(-0.16%) |
Aug 09, 2010 | 21.81 | 22.08 | 21.62 | 22.06 | 214,772 | +0.39(+1.78%) |
Aug 06, 2010 | 21.68 | 21.82 | 21.15 | 21.68 | 191,120 | -0.21(-0.98%) |
Aug 05, 2010 | 21.82 | 22.18 | 21.75 | 21.89 | 137,397 | -0.06(-0.29%) |
Aug 04, 2010 | 22.08 | 22.28 | 21.61 | 21.95 | 264,597 | -0.06(-0.28%) |
Aug 03, 2010 | 22.04 | 22.22 | 21.48 | 22.02 | 314,358 | -0.06(-0.28%) |
Aug 02, 2010 | 22.11 | 22.26 | 21.85 | 22.08 | 283,762 | +0.39(+1.78%) |
Jul 30, 2010 | 21.69 | 21.71 | 20.97 | 21.69 | 480,442 | +0.36(+1.68%) |
Jul 29, 2010 | 21.22 | 21.47 | 20.69 | 21.33 | 206,500 | +0.24(+1.15%) |
Jul 28, 2010 | 21.09 | 21.84 | 20.98 | 21.09 | 1,909 | -0.59(-2.73%) |
Jul 27, 2010 | 21.72 | 22.10 | 21.55 | 21.68 | 328,310 | +0.07(+0.33%) |
Jul 26, 2010 | 21.17 | 21.62 | 21.07 | 21.61 | 400,769 | +0.44(+2.07%) |
Jul 23, 2010 | 20.91 | 21.28 | 20.85 | 21.17 | 609,140 | +0.14(+0.68%) |
Jul 22, 2010 | 20.88 | 21.19 | 20.82 | 21.03 | 750,854 | +0.41(+2.00%) |
Jul 21, 2010 | 20.98 | 21.03 | 20.53 | 20.62 | 640,752 | -0.19(-0.90%) |
Jul 20, 2010 | 20.00 | 20.87 | 19.89 | 20.81 | 255,242 | +0.47(+2.29%) |
Jul 19, 2010 | 20.28 | 20.39 | 19.78 | 20.34 | 210,758 | +0.06(+0.31%) |
Jul 16, 2010 | 20.28 | 21.02 | 20.12 | 20.28 | 418,871 | -0.84(-3.99%) |
Jul 15, 2010 | 21.08 | 21.23 | 20.77 | 21.12 | 433,354 | +0.17(+0.81%) |
Jul 14, 2010 | 20.69 | 21.10 | 20.53 | 20.95 | 428,153 | +0.23(+1.12%) |
Jul 13, 2010 | 20.72 | 20.78 | 20.15 | 20.72 | 4,667 | +0.84(+4.24%) |
Jul 12, 2010 | 20.18 | 20.37 | 19.66 | 19.88 | 382,299 | -0.44(-2.16%) |
Jul 09, 2010 | 20.31 | 20.32 | 19.70 | 20.31 | 511,467 | +0.53(+2.67%) |
Jul 08, 2010 | 19.79 | 19.86 | 19.24 | 19.79 | 674,308 | +0.63(+3.27%) |
Jul 07, 2010 | 18.99 | 19.19 | 18.78 | 19.16 | 1,680,980 | +0.28(+1.47%) |
Jul 06, 2010 | 18.88 | 19.53 | 18.75 | 18.88 | 2,387 | -0.21(-1.13%) |
Jul 02, 2010 | 19.10 | 19.25 | 18.91 | 19.10 | 493,143 | +0.00(+0.00%) |