Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.72 | 22.79 | 22.60 | 22.68 | 71,402 | +0.01(+0.04%) |
Sep 29, 2010 | 22.67 | 22.74 | 22.67 | 22.67 | 4,637 | -0.08(-0.35%) |
Sep 28, 2010 | 22.69 | 22.75 | 22.67 | 22.75 | 5,320 | +0.09(+0.41%) |
Sep 27, 2010 | 22.67 | 22.70 | 22.63 | 22.66 | 34,017 | -0.10(-0.45%) |
Sep 24, 2010 | 22.63 | 22.76 | 22.63 | 22.76 | 18,202 | +0.20(+0.86%) |
Sep 23, 2010 | 22.59 | 22.66 | 22.54 | 22.56 | 25,188 | -0.09(-0.41%) |
Sep 22, 2010 | 22.74 | 22.74 | 22.65 | 22.66 | 13,377 | -0.04(-0.17%) |
Sep 21, 2010 | 22.69 | 22.74 | 22.63 | 22.70 | 9,623 | +0.04(+0.17%) |
Sep 20, 2010 | 22.54 | 22.66 | 22.53 | 22.66 | 11,410 | +0.16(+0.69%) |
Sep 17, 2010 | 22.50 | 22.50 | 22.46 | 22.50 | 13,003 | -0.05(-0.21%) |
Sep 15, 2010 | 22.47 | 22.55 | 22.46 | 22.55 | 7,799 | +0.05(+0.24%) |
Sep 14, 2010 | 22.45 | 22.55 | 22.45 | 22.49 | 5,616 | +0.01(+0.06%) |
Sep 13, 2010 | 22.40 | 22.49 | 22.40 | 22.48 | 9,717 | +0.16(+0.71%) |
Sep 10, 2010 | 22.31 | 22.34 | 22.30 | 22.32 | 11,239 | -0.00(-0.00%) |
Sep 09, 2010 | 22.35 | 22.35 | 22.28 | 22.32 | 10,106 | +0.03(+0.14%) |
Sep 08, 2010 | 22.26 | 22.32 | 22.26 | 22.29 | 15,089 | +0.03(+0.14%) |
Sep 07, 2010 | 22.29 | 22.29 | 22.24 | 22.26 | 8,957 | -0.04(-0.18%) |
Sep 03, 2010 | 22.31 | 22.31 | 22.26 | 22.30 | 5,353 | +0.08(+0.36%) |
Sep 02, 2010 | 22.17 | 22.22 | 22.17 | 22.22 | 5,885 | +0.05(+0.23%) |
Sep 01, 2010 | 22.05 | 22.17 | 22.05 | 22.17 | 9,893 | +0.29(+1.34%) |
Aug 31, 2010 | 21.86 | 21.96 | 21.85 | 21.88 | 20,142 | -0.01(-0.04%) |
Aug 30, 2010 | 21.96 | 21.98 | 21.87 | 21.89 | 5,951 | -0.05(-0.21%) |
Aug 27, 2010 | 21.93 | 21.95 | 21.80 | 21.93 | 15,071 | +0.10(+0.46%) |
Aug 26, 2010 | 21.94 | 21.96 | 21.83 | 21.83 | 8,218 | -0.03(-0.15%) |
Aug 25, 2010 | 21.76 | 21.90 | 21.76 | 21.86 | 4,994 | +0.00(+0.01%) |
Aug 24, 2010 | 21.86 | 21.90 | 21.81 | 21.86 | 10,561 | -0.10(-0.46%) |
Aug 23, 2010 | 22.03 | 22.03 | 21.95 | 21.96 | 31,653 | +0.00(+0.00%) |
Aug 20, 2010 | 21.93 | 21.96 | 21.92 | 21.96 | 11,552 | -0.08(-0.35%) |
Aug 19, 2010 | 22.15 | 22.15 | 22.00 | 22.04 | 12,083 | -0.14(-0.63%) |
Aug 18, 2010 | 22.14 | 22.22 | 22.14 | 22.18 | 42,036 | -0.01(-0.04%) |
Aug 17, 2010 | 22.16 | 22.22 | 22.13 | 22.19 | 25,893 | +0.12(+0.54%) |
Aug 16, 2010 | 22.01 | 22.08 | 21.97 | 22.07 | 17,660 | +0.04(+0.19%) |
Aug 13, 2010 | 22.03 | 22.05 | 21.97 | 22.03 | 8,128 | +0.00(+0.02%) |
Aug 12, 2010 | 21.98 | 22.03 | 21.98 | 22.03 | 5,987 | -0.06(-0.28%) |
Aug 11, 2010 | 22.21 | 22.21 | 22.05 | 22.09 | 110,131 | -0.33(-1.46%) |
Aug 10, 2010 | 22.31 | 22.42 | 22.28 | 22.42 | 13,936 | +0.01(+0.03%) |
Aug 09, 2010 | 22.42 | 22.45 | 22.39 | 22.41 | 6,152 | +0.02(+0.10%) |
Aug 06, 2010 | 22.38 | 22.39 | 22.26 | 22.38 | 11,012 | -0.02(-0.07%) |
Aug 05, 2010 | 22.39 | 22.40 | 22.34 | 22.40 | 12,002 | +0.02(+0.09%) |
Aug 04, 2010 | 22.38 | 22.42 | 22.34 | 22.38 | 11,419 | -0.00(-0.01%) |
Aug 03, 2010 | 22.39 | 22.42 | 22.38 | 22.38 | 5,412 | -0.00(-0.01%) |
Aug 02, 2010 | 22.30 | 22.41 | 22.30 | 22.38 | 8,437 | +0.18(+0.80%) |
Jul 30, 2010 | 22.21 | 22.21 | 22.12 | 22.21 | 6,367 | +0.05(+0.21%) |
Jul 29, 2010 | 22.18 | 22.18 | 22.11 | 22.16 | 13,904 | +0.02(+0.09%) |
Jul 28, 2010 | 22.18 | 22.20 | 22.14 | 22.14 | 3,692 | -0.04(-0.20%) |
Jul 27, 2010 | 22.28 | 22.28 | 22.15 | 22.18 | 36,102 | +0.01(+0.03%) |
Jul 26, 2010 | 22.06 | 22.18 | 22.06 | 22.17 | 7,129 | +0.10(+0.44%) |
Jul 23, 2010 | 22.02 | 22.11 | 21.98 | 22.08 | 17,019 | +0.04(+0.20%) |
Jul 22, 2010 | 22.00 | 22.06 | 21.98 | 22.03 | 7,765 | +0.27(+1.22%) |
Jul 21, 2010 | 21.94 | 21.94 | 21.77 | 21.77 | 18,872 | -0.10(-0.45%) |
Jul 20, 2010 | 21.78 | 21.87 | 21.74 | 21.87 | 13,382 | +0.08(+0.38%) |
Jul 19, 2010 | 21.75 | 21.78 | 21.74 | 21.78 | 2,785 | +0.05(+0.22%) |
Jul 16, 2010 | 21.74 | 21.83 | 21.74 | 21.74 | 10,617 | -0.27(-1.25%) |
Jul 15, 2010 | 21.96 | 22.01 | 21.88 | 22.01 | 17,068 | +0.04(+0.19%) |
Jul 14, 2010 | 21.92 | 22.00 | 21.91 | 21.97 | 10,726 | -0.01(-0.05%) |
Jul 13, 2010 | 21.93 | 21.98 | 21.86 | 21.98 | 6,285 | +0.15(+0.68%) |
Jul 12, 2010 | 21.75 | 21.85 | 21.75 | 21.83 | 22,360 | -0.01(-0.03%) |
Jul 09, 2010 | 21.84 | 21.84 | 21.79 | 21.84 | 4,748 | +0.04(+0.21%) |
Jul 08, 2010 | 21.77 | 21.79 | 21.68 | 21.79 | 5,499 | +0.09(+0.43%) |
Jul 07, 2010 | 21.55 | 21.70 | 21.54 | 21.70 | 5,929 | +0.22(+1.03%) |
Jul 06, 2010 | 21.54 | 21.57 | 21.48 | 21.48 | 15,395 | +0.11(+0.50%) |
Jul 02, 2010 | 21.37 | 21.43 | 21.32 | 21.37 | 9,361 | -0.06(-0.26%) |