Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.73 | 20.73 | 20.58 | 20.69 | 31,868 | +0.05(+0.24%) |
Sep 29, 2010 | 20.51 | 20.64 | 20.48 | 20.64 | 13,515 | +0.14(+0.68%) |
Sep 28, 2010 | 20.30 | 20.50 | 20.21 | 20.50 | 26,664 | +0.19(+0.94%) |
Sep 27, 2010 | 20.35 | 20.35 | 20.29 | 20.31 | 20,745 | -0.11(-0.54%) |
Sep 24, 2010 | 20.34 | 20.43 | 20.33 | 20.42 | 8,017 | +0.20(+0.99%) |
Sep 23, 2010 | 20.24 | 20.31 | 20.15 | 20.22 | 7,389 | -0.06(-0.30%) |
Sep 22, 2010 | 20.24 | 20.30 | 20.24 | 20.28 | 23,686 | +0.06(+0.30%) |
Sep 21, 2010 | 20.26 | 20.26 | 20.12 | 20.22 | 17,447 | -0.08(-0.39%) |
Sep 20, 2010 | 20.18 | 20.32 | 20.18 | 20.30 | 27,363 | +0.28(+1.40%) |
Sep 17, 2010 | 20.23 | 20.25 | 20.02 | 20.02 | 48,506 | -0.04(-0.20%) |
Sep 15, 2010 | 20.14 | 20.14 | 20.06 | 20.06 | 12,222 | -0.10(-0.50%) |
Sep 14, 2010 | 20.06 | 20.19 | 20.01 | 20.16 | 10,150 | +0.20(+1.00%) |
Sep 13, 2010 | 19.98 | 20.00 | 19.93 | 19.96 | 10,453 | +0.11(+0.55%) |
Sep 10, 2010 | 19.84 | 19.88 | 19.84 | 19.85 | 25,757 | +0.14(+0.71%) |
Sep 09, 2010 | 19.80 | 19.82 | 19.65 | 19.71 | 12,148 | -0.03(-0.15%) |
Sep 08, 2010 | 19.85 | 19.90 | 19.74 | 19.74 | 9,713 | -0.08(-0.40%) |
Sep 07, 2010 | 19.83 | 19.84 | 19.78 | 19.82 | 23,191 | +0.00(+0.00%) |
Sep 03, 2010 | 19.84 | 19.85 | 19.79 | 19.82 | 22,711 | +0.01(+0.05%) |
Sep 02, 2010 | 19.65 | 19.81 | 19.65 | 19.81 | 26,722 | +0.14(+0.71%) |
Sep 01, 2010 | 19.60 | 19.67 | 19.60 | 19.67 | 10,941 | +0.21(+1.08%) |
Aug 31, 2010 | 19.40 | 19.56 | 19.40 | 19.46 | 28,733 | +0.03(+0.15%) |
Aug 30, 2010 | 19.40 | 19.47 | 19.40 | 19.43 | 3,624 | -0.03(-0.15%) |
Aug 27, 2010 | 19.25 | 19.46 | 19.25 | 19.46 | 36,947 | +0.30(+1.57%) |
Aug 26, 2010 | 19.19 | 19.23 | 19.15 | 19.16 | 8,446 | +0.09(+0.47%) |
Aug 25, 2010 | 18.94 | 19.07 | 18.94 | 19.07 | 3,467 | +0.08(+0.42%) |
Aug 24, 2010 | 19.03 | 19.03 | 18.92 | 18.99 | 20,945 | -0.17(-0.89%) |
Aug 23, 2010 | 19.21 | 19.21 | 19.13 | 19.16 | 16,396 | -0.04(-0.21%) |
Aug 20, 2010 | 19.15 | 19.20 | 19.10 | 19.20 | 17,911 | +0.00(+0.00%) |
Aug 19, 2010 | 19.24 | 19.25 | 19.12 | 19.20 | 19,987 | -0.02(-0.10%) |
Aug 18, 2010 | 19.06 | 19.25 | 19.06 | 19.22 | 5,587 | +0.06(+0.31%) |
Aug 17, 2010 | 19.01 | 19.18 | 19.01 | 19.16 | 3,529 | +0.23(+1.22%) |
Aug 16, 2010 | 18.98 | 19.00 | 18.93 | 18.93 | 9,682 | +0.04(+0.21%) |
Aug 13, 2010 | 18.80 | 18.91 | 18.80 | 18.89 | 8,029 | +0.04(+0.21%) |
Aug 12, 2010 | 18.78 | 18.91 | 18.70 | 18.85 | 6,415 | +0.06(+0.32%) |
Aug 11, 2010 | 19.00 | 19.00 | 18.79 | 18.79 | 10,739 | -0.37(-1.93%) |
Aug 10, 2010 | 19.11 | 19.17 | 19.08 | 19.16 | 17,219 | -0.09(-0.47%) |
Aug 09, 2010 | 19.21 | 19.25 | 19.19 | 19.25 | 22,759 | +0.06(+0.31%) |
Aug 06, 2010 | 19.12 | 19.19 | 19.12 | 19.19 | 11,406 | -0.01(-0.05%) |
Aug 05, 2010 | 19.17 | 19.22 | 19.14 | 19.20 | 8,132 | -0.04(-0.21%) |
Aug 04, 2010 | 19.18 | 19.24 | 19.14 | 19.24 | 7,492 | +0.12(+0.63%) |
Aug 03, 2010 | 19.17 | 19.17 | 19.10 | 19.12 | 6,733 | +0.19(+1.00%) |
Jul 30, 2010 | 18.86 | 18.93 | 18.86 | 18.93 | 3,132 | +0.01(+0.05%) |
Jul 29, 2010 | 18.93 | 18.98 | 18.82 | 18.92 | 7,665 | +0.07(+0.37%) |
Jul 28, 2010 | 18.90 | 18.90 | 18.85 | 18.85 | 4,320 | -0.10(-0.53%) |
Jul 27, 2010 | 19.15 | 19.16 | 18.91 | 18.95 | 6,658 | -0.14(-0.73%) |
Jul 26, 2010 | 19.07 | 19.09 | 19.00 | 19.09 | 20,697 | +0.06(+0.32%) |
Jul 23, 2010 | 18.89 | 19.03 | 18.87 | 19.03 | 40,427 | +0.19(+1.01%) |
Jul 22, 2010 | 18.70 | 18.84 | 18.70 | 18.84 | 8,016 | +0.23(+1.24%) |
Jul 21, 2010 | 18.65 | 18.65 | 18.54 | 18.61 | 24,705 | -0.03(-0.16%) |
Jul 20, 2010 | 18.50 | 18.64 | 18.49 | 18.64 | 12,990 | +0.24(+1.30%) |
Jul 19, 2010 | 18.32 | 18.41 | 18.32 | 18.40 | 10,734 | -0.02(-0.11%) |
Jul 16, 2010 | 18.61 | 18.61 | 18.42 | 18.42 | 9,241 | -0.23(-1.23%) |
Jul 15, 2010 | 18.56 | 18.65 | 18.49 | 18.65 | 53,079 | +0.04(+0.21%) |
Jul 14, 2010 | 18.61 | 18.64 | 18.49 | 18.61 | 80,253 | +0.02(+0.11%) |
Jul 13, 2010 | 18.57 | 18.60 | 18.53 | 18.59 | 13,443 | +0.18(+0.98%) |
Jul 12, 2010 | 18.42 | 18.48 | 18.32 | 18.41 | 9,428 | -0.06(-0.32%) |
Jul 09, 2010 | 18.32 | 18.47 | 18.32 | 18.47 | 5,873 | +0.18(+0.98%) |
Jul 08, 2010 | 18.36 | 18.36 | 18.17 | 18.29 | 6,669 | +0.02(+0.11%) |
Jul 07, 2010 | 17.95 | 18.27 | 17.95 | 18.27 | 13,828 | +0.36(+2.01%) |
Jul 06, 2010 | 17.89 | 18.03 | 17.86 | 17.91 | 66,798 | -0.08(-0.44%) |
Jul 02, 2010 | 18.00 | 18.04 | 17.91 | 17.99 | 9,194 | -0.15(-0.83%) |
Jun 30, 2010 | 18.07 | 18.24 | 18.07 | 18.14 | 15,913 | +0.08(+0.44%) |
Jun 29, 2010 | 18.25 | 18.26 | 18.06 | 18.06 | 55,993 | -0.65(-3.47%) |
Jun 25, 2010 | 18.53 | 18.71 | 18.51 | 18.71 | 8,841 | +0.06(+0.32%) |
Jun 24, 2010 | 18.77 | 18.78 | 18.65 | 18.65 | 8,420 | -0.14(-0.75%) |
Jun 23, 2010 | 18.83 | 18.83 | 18.68 | 18.79 | 17,350 | +0.00(+0.00%) |
Jun 22, 2010 | 19.03 | 19.03 | 18.79 | 18.79 | 134,865 | -0.26(-1.36%) |
Jun 21, 2010 | 19.20 | 19.25 | 19.05 | 19.05 | 23,398 | -0.06(-0.31%) |
Jun 18, 2010 | 19.12 | 19.12 | 19.08 | 19.11 | 42,570 | +0.10(+0.53%) |
Jun 17, 2010 | 19.06 | 19.06 | 18.96 | 19.01 | 16,576 | +0.05(+0.26%) |
Jun 16, 2010 | 18.86 | 19.02 | 18.83 | 18.96 | 19,973 | +0.04(+0.21%) |
Jun 15, 2010 | 18.69 | 18.92 | 18.69 | 18.92 | 169,543 | +0.22(+1.18%) |
Jun 14, 2010 | 18.75 | 18.81 | 18.67 | 18.70 | 11,876 | +0.04(+0.21%) |
Jun 11, 2010 | 18.58 | 18.68 | 18.58 | 18.66 | 12,814 | +0.11(+0.59%) |
Jun 10, 2010 | 18.46 | 18.55 | 18.45 | 18.55 | 10,066 | +0.20(+1.09%) |
Jun 09, 2010 | 18.43 | 18.51 | 18.35 | 18.35 | 7,196 | -0.07(-0.38%) |
Jun 08, 2010 | 18.41 | 18.42 | 18.28 | 18.42 | 9,622 | +0.09(+0.49%) |
Jun 07, 2010 | 18.42 | 18.47 | 18.33 | 18.33 | 3,751 | -0.13(-0.70%) |
Jun 04, 2010 | 18.59 | 18.62 | 18.43 | 18.46 | 2,647 | -0.27(-1.44%) |
Jun 03, 2010 | 18.82 | 18.86 | 18.65 | 18.73 | 10,893 | +0.04(+0.21%) |
Jun 02, 2010 | 18.52 | 18.69 | 18.47 | 18.69 | 5,258 | +0.14(+0.75%) |
Jun 01, 2010 | 18.68 | 18.71 | 18.54 | 18.55 | 15,672 | -0.19(-1.01%) |
May 31, 2010 | 18.73 | 18.79 | 18.71 | 18.74 | 2,915 | +0.06(+0.32%) |
May 28, 2010 | 18.80 | 18.73 | 18.64 | 18.68 | 29,157 | -0.03(-0.16%) |
May 27, 2010 | 18.43 | 18.71 | 18.43 | 18.71 | 6,608 | +0.48(+2.63%) |
May 26, 2010 | 18.36 | 18.48 | 18.23 | 18.23 | 20,367 | +0.20(+1.11%) |
May 25, 2010 | 17.64 | 18.04 | 17.64 | 18.03 | 30,093 | +0.01(+0.06%) |
May 21, 2010 | 17.54 | 18.14 | 17.53 | 18.02 | 47,080 | +0.17(+0.95%) |
May 20, 2010 | 17.95 | 17.95 | 17.78 | 17.85 | 42,399 | -0.46(-2.51%) |
May 19, 2010 | 18.42 | 18.42 | 18.06 | 18.31 | 16,862 | -0.16(-0.87%) |
May 18, 2010 | 18.71 | 18.85 | 18.47 | 18.47 | 32,838 | -0.13(-0.70%) |
May 17, 2010 | 19.00 | 19.00 | 18.50 | 18.60 | 16,054 | -0.43(-2.26%) |
May 14, 2010 | 19.24 | 19.24 | 18.93 | 19.03 | 11,432 | -0.18(-0.94%) |
May 13, 2010 | 19.36 | 19.39 | 19.20 | 19.21 | 9,205 | -0.19(-0.98%) |
May 12, 2010 | 19.25 | 19.42 | 19.25 | 19.40 | 12,430 | +0.31(+1.62%) |
May 11, 2010 | 18.97 | 19.14 | 19.09 | 19.09 | 10,788 | +0.18(+0.95%) |
May 10, 2010 | 19.04 | 18.93 | 18.90 | 18.91 | 28,553 | +0.42(+2.27%) |
May 07, 2010 | 18.69 | 18.78 | 18.33 | 18.49 | 39,642 | -0.25(-1.33%) |
May 06, 2010 | 18.89 | 19.11 | 18.04 | 18.74 | 133,775 | -0.25(-1.32%) |
May 05, 2010 | 18.83 | 19.07 | 18.82 | 18.99 | 30,339 | -0.09(-0.47%) |
May 04, 2010 | 19.43 | 19.43 | 19.05 | 19.08 | 36,243 | -0.42(-2.15%) |
May 03, 2010 | 19.62 | 19.62 | 19.46 | 19.50 | 262,447 | -0.02(-0.10%) |
Apr 30, 2010 | 19.60 | 19.60 | 19.52 | 19.52 | 23,390 | +0.04(+0.21%) |
Apr 29, 2010 | 19.41 | 19.54 | 19.41 | 19.48 | 141,270 | +0.07(+0.36%) |
Apr 28, 2010 | 19.48 | 19.51 | 19.39 | 19.41 | 11,728 | -0.04(-0.21%) |
Apr 27, 2010 | 19.67 | 19.67 | 19.45 | 19.45 | 8,721 | -0.21(-1.07%) |
Apr 26, 2010 | 19.65 | 19.70 | 19.65 | 19.66 | 6,758 | +0.06(+0.31%) |
Apr 23, 2010 | 19.46 | 19.61 | 19.44 | 19.60 | 7,243 | +0.15(+0.77%) |
Apr 22, 2010 | 19.36 | 19.45 | 19.28 | 19.45 | 5,883 | +0.04(+0.21%) |
Apr 21, 2010 | 19.39 | 19.41 | 19.34 | 19.41 | 2,346 | +0.03(+0.15%) |