Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.78 | 21.00 | 20.63 | 20.65 | 3,396,272 | -0.00(-0.02%) |
Sep 29, 2010 | 20.70 | 20.81 | 20.57 | 20.66 | 2,237,642 | -0.12(-0.57%) |
Sep 28, 2010 | 20.78 | 20.83 | 20.53 | 20.77 | 3,581,168 | +0.06(+0.31%) |
Sep 27, 2010 | 20.93 | 20.93 | 20.68 | 20.71 | 2,464,332 | -0.19(-0.93%) |
Sep 24, 2010 | 20.62 | 20.92 | 20.61 | 20.91 | 2,783,634 | +0.52(+2.57%) |
Sep 23, 2010 | 20.55 | 20.74 | 20.35 | 20.38 | 504 | -0.37(-1.77%) |
Sep 22, 2010 | 20.95 | 21.11 | 20.71 | 20.75 | 2,378,109 | -0.32(-1.52%) |
Sep 21, 2010 | 21.32 | 21.36 | 21.01 | 21.07 | 4,078,273 | -0.19(-0.91%) |
Sep 20, 2010 | 20.90 | 21.32 | 20.87 | 21.26 | 2,854,113 | +0.42(+1.99%) |
Sep 17, 2010 | 20.85 | 21.04 | 20.82 | 20.85 | 3,478,106 | -0.15(-0.72%) |
Sep 15, 2010 | 20.75 | 21.03 | 20.72 | 21.00 | 2,844,242 | +0.10(+0.49%) |
Sep 14, 2010 | 20.97 | 21.04 | 20.78 | 20.90 | 3,611,161 | -0.15(-0.71%) |
Sep 13, 2010 | 20.92 | 21.08 | 20.92 | 21.05 | 2,666,758 | +0.42(+2.03%) |
Sep 10, 2010 | 20.60 | 20.71 | 20.56 | 20.63 | 1,261,251 | +0.03(+0.13%) |
Sep 09, 2010 | 20.70 | 20.78 | 20.47 | 20.60 | 2,543,543 | +0.20(+0.99%) |
Sep 08, 2010 | 20.31 | 20.54 | 20.30 | 20.40 | 2,058,143 | +0.15(+0.72%) |
Sep 07, 2010 | 20.50 | 20.52 | 20.23 | 20.25 | 2,314,074 | -0.44(-2.10%) |
Sep 03, 2010 | 20.56 | 20.70 | 20.48 | 20.69 | 3,096,927 | +0.41(+2.03%) |
Sep 02, 2010 | 20.09 | 20.29 | 20.07 | 20.28 | 2,756,889 | +0.18(+0.91%) |
Sep 01, 2010 | 19.62 | 20.11 | 19.61 | 20.09 | 4,011,831 | +0.74(+3.84%) |
Aug 31, 2010 | 19.33 | 19.46 | 19.10 | 19.35 | 25,782 | +0.02(+0.08%) |
Aug 30, 2010 | 19.57 | 19.59 | 19.24 | 19.33 | 2,573,565 | -0.32(-1.61%) |
Aug 27, 2010 | 19.26 | 19.65 | 19.12 | 19.65 | 4,715,448 | +0.10(+0.51%) |
Aug 26, 2010 | 19.55 | 19.62 | 19.20 | 19.55 | 3,771,095 | +0.15(+0.77%) |
Aug 25, 2010 | 19.20 | 19.47 | 19.04 | 19.40 | 1,011 | +0.08(+0.41%) |
Aug 24, 2010 | 19.39 | 19.50 | 19.23 | 19.32 | 5,813 | -0.29(-1.47%) |
Aug 23, 2010 | 19.86 | 19.88 | 19.61 | 19.61 | 2,386,857 | -0.13(-0.68%) |
Aug 20, 2010 | 19.75 | 19.78 | 19.56 | 19.75 | 3,377,014 | -0.04(-0.22%) |
Aug 19, 2010 | 20.16 | 20.22 | 19.77 | 19.79 | 5,750,414 | -0.46(-2.29%) |
Aug 18, 2010 | 20.20 | 20.40 | 20.11 | 20.25 | 12,638 | +0.05(+0.25%) |
Aug 17, 2010 | 20.22 | 20.37 | 20.07 | 20.20 | 3,202,204 | +0.17(+0.85%) |
Aug 16, 2010 | 19.98 | 20.10 | 19.91 | 20.03 | 2,626,418 | -0.02(-0.10%) |
Aug 13, 2010 | 20.05 | 20.26 | 20.04 | 20.05 | 4,418,846 | -0.07(-0.32%) |
Aug 12, 2010 | 20.02 | 20.23 | 20.00 | 20.11 | 3,975,760 | -0.13(-0.64%) |
Aug 11, 2010 | 20.65 | 20.65 | 20.23 | 20.24 | 28,563 | -0.71(-3.38%) |
Aug 10, 2010 | 20.97 | 21.14 | 20.82 | 20.95 | 4,201,596 | -0.21(-0.99%) |
Aug 09, 2010 | 21.10 | 21.20 | 20.94 | 21.16 | 1,869,607 | +0.14(+0.68%) |
Aug 06, 2010 | 21.02 | 21.06 | 20.74 | 21.02 | 4,323,720 | -0.13(-0.62%) |
Aug 05, 2010 | 21.11 | 21.20 | 21.05 | 21.15 | 2,219,607 | -0.13(-0.60%) |
Aug 04, 2010 | 21.26 | 21.32 | 21.14 | 21.28 | 2,573,113 | +0.08(+0.39%) |
Aug 03, 2010 | 21.31 | 21.36 | 21.15 | 21.19 | 252 | -0.20(-0.94%) |
Aug 02, 2010 | 21.20 | 21.43 | 21.12 | 21.39 | 2,084,333 | +0.47(+2.27%) |
Jul 30, 2010 | 20.92 | 21.05 | 20.67 | 20.92 | 2,778,253 | -0.01(-0.06%) |
Jul 29, 2010 | 21.09 | 21.15 | 20.69 | 20.93 | 3,155,828 | +0.02(+0.11%) |
Jul 28, 2010 | 21.01 | 21.15 | 20.84 | 20.91 | 2,624,325 | -0.19(-0.92%) |
Jul 27, 2010 | 21.26 | 21.39 | 21.05 | 21.10 | 2,940,913 | +0.04(+0.17%) |
Jul 26, 2010 | 20.73 | 21.08 | 20.66 | 21.07 | 2,894,739 | +0.35(+1.70%) |
Jul 23, 2010 | 20.48 | 20.76 | 20.33 | 20.71 | 3,671,500 | +0.19(+0.91%) |
Jul 22, 2010 | 20.19 | 20.61 | 20.18 | 20.53 | 7,835 | +0.59(+2.94%) |
Jul 21, 2010 | 20.62 | 20.62 | 19.91 | 19.94 | 3,634,489 | -0.34(-1.68%) |
Jul 20, 2010 | 19.68 | 20.31 | 19.68 | 20.28 | 2,561,720 | +0.23(+1.14%) |
Jul 19, 2010 | 20.07 | 20.17 | 19.74 | 20.05 | 1,485,372 | -0.00(-0.02%) |
Jul 16, 2010 | 20.06 | 20.69 | 20.00 | 20.06 | 3,270,845 | -0.87(-4.16%) |
Jul 15, 2010 | 20.99 | 21.03 | 20.50 | 20.93 | 3,066,834 | -0.06(-0.26%) |
Jul 14, 2010 | 21.05 | 21.06 | 20.78 | 20.98 | 2,251,737 | -0.15(-0.73%) |
Jul 13, 2010 | 20.89 | 21.23 | 20.88 | 21.14 | 1,731 | +0.51(+2.47%) |
Jul 12, 2010 | 20.58 | 20.69 | 20.41 | 20.63 | 2,108,109 | +0.00(+0.00%) |
Jul 09, 2010 | 20.63 | 20.65 | 20.26 | 20.63 | 2,055,964 | +0.34(+1.66%) |
Jul 08, 2010 | 20.38 | 20.42 | 20.00 | 20.29 | 2,225,340 | +0.16(+0.79%) |
Jul 07, 2010 | 19.41 | 20.17 | 19.40 | 20.13 | 2,597,811 | +0.83(+4.28%) |
Jul 06, 2010 | 19.63 | 19.75 | 19.11 | 19.31 | 3,052,947 | +0.04(+0.23%) |
Jul 02, 2010 | 19.26 | 19.63 | 19.11 | 19.26 | 3,659,567 | -0.20(-1.02%) |