Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.49 | 21.69 | 21.22 | 21.35 | 808,746 | +0.08(+0.35%) |
Sep 29, 2010 | 21.20 | 21.42 | 21.06 | 21.27 | 566,620 | -0.07(-0.31%) |
Sep 28, 2010 | 21.23 | 21.38 | 20.83 | 21.34 | 577,292 | +0.13(+0.63%) |
Sep 27, 2010 | 21.60 | 21.60 | 21.11 | 21.21 | 711,818 | -0.44(-2.05%) |
Sep 24, 2010 | 21.48 | 21.70 | 21.41 | 21.65 | 675,925 | +0.47(+2.21%) |
Sep 23, 2010 | 21.31 | 21.61 | 21.16 | 21.18 | 458,129 | -0.28(-1.33%) |
Sep 22, 2010 | 21.65 | 21.74 | 21.31 | 21.47 | 498,615 | -0.20(-0.93%) |
Sep 21, 2010 | 21.73 | 21.80 | 21.53 | 21.67 | 631,107 | -0.14(-0.65%) |
Sep 20, 2010 | 21.36 | 21.83 | 21.29 | 21.81 | 598,034 | +0.46(+2.16%) |
Sep 17, 2010 | 21.40 | 21.44 | 21.07 | 21.35 | 750,276 | +0.17(+0.79%) |
Sep 15, 2010 | 20.86 | 21.30 | 20.82 | 21.18 | 383,286 | +0.20(+0.96%) |
Sep 14, 2010 | 21.08 | 21.12 | 20.88 | 20.98 | 389,295 | -0.11(-0.52%) |
Sep 13, 2010 | 20.64 | 21.13 | 20.50 | 21.09 | 697,856 | +0.59(+2.90%) |
Sep 10, 2010 | 20.50 | 20.63 | 20.29 | 20.50 | 450,555 | +0.09(+0.45%) |
Sep 09, 2010 | 20.66 | 20.66 | 20.24 | 20.40 | 309,936 | +0.03(+0.12%) |
Sep 08, 2010 | 20.25 | 20.49 | 20.16 | 20.38 | 364,022 | +0.14(+0.70%) |
Sep 07, 2010 | 20.60 | 20.67 | 20.21 | 20.24 | 464,947 | -0.39(-1.91%) |
Sep 03, 2010 | 20.50 | 20.81 | 20.31 | 20.63 | 377,634 | +0.35(+1.73%) |
Sep 02, 2010 | 20.25 | 20.32 | 20.06 | 20.28 | 442,167 | -0.00(-0.02%) |
Sep 01, 2010 | 19.96 | 20.31 | 19.91 | 20.28 | 550,043 | +0.66(+3.36%) |
Aug 31, 2010 | 19.79 | 19.86 | 19.56 | 19.62 | 875,494 | -0.21(-1.05%) |
Aug 30, 2010 | 20.19 | 20.31 | 19.83 | 19.83 | 453,331 | -0.49(-2.42%) |
Aug 27, 2010 | 20.09 | 20.34 | 19.63 | 20.32 | 488,902 | +0.48(+2.40%) |
Aug 26, 2010 | 20.01 | 20.17 | 19.81 | 19.85 | 338,063 | -0.16(-0.79%) |
Aug 25, 2010 | 19.58 | 20.04 | 19.46 | 20.01 | 586,484 | +0.28(+1.39%) |
Aug 24, 2010 | 19.72 | 19.91 | 19.46 | 19.73 | 454,211 | -0.18(-0.90%) |
Aug 23, 2010 | 20.22 | 20.22 | 19.90 | 19.91 | 477,558 | -0.15(-0.73%) |
Aug 20, 2010 | 19.99 | 20.30 | 19.64 | 20.06 | 527,762 | -0.04(-0.21%) |
Aug 19, 2010 | 20.36 | 20.79 | 19.94 | 20.10 | 640,253 | -0.44(-2.15%) |
Aug 18, 2010 | 20.32 | 21.07 | 19.71 | 20.54 | 711,589 | +0.13(+0.65%) |
Aug 17, 2010 | 20.21 | 20.67 | 20.02 | 20.41 | 409,608 | +0.33(+1.62%) |
Aug 16, 2010 | 20.02 | 20.31 | 19.84 | 20.08 | 397,316 | -0.08(-0.41%) |
Aug 13, 2010 | 20.09 | 20.33 | 20.00 | 20.16 | 433,669 | -0.04(-0.21%) |
Aug 12, 2010 | 20.16 | 20.44 | 20.01 | 20.21 | 600,352 | -0.33(-1.58%) |
Aug 11, 2010 | 20.83 | 21.09 | 20.41 | 20.53 | 494,810 | -0.67(-3.15%) |
Aug 10, 2010 | 21.26 | 21.44 | 20.97 | 21.20 | 326,384 | -0.34(-1.59%) |
Aug 09, 2010 | 21.58 | 21.61 | 21.46 | 21.54 | 433,706 | +0.12(+0.54%) |
Aug 06, 2010 | 21.27 | 21.44 | 20.85 | 21.42 | 326,584 | -0.03(-0.16%) |
Aug 05, 2010 | 21.50 | 21.65 | 21.42 | 21.46 | 231,728 | -0.22(-1.00%) |
Aug 04, 2010 | 21.47 | 21.68 | 21.42 | 21.67 | 388,121 | +0.23(+1.05%) |
Aug 03, 2010 | 21.27 | 21.59 | 21.11 | 21.45 | 558,755 | +0.05(+0.23%) |
Aug 02, 2010 | 21.54 | 21.59 | 21.17 | 21.40 | 575,679 | +0.22(+1.02%) |
Jul 30, 2010 | 20.95 | 21.28 | 20.76 | 21.18 | 487,136 | +0.01(+0.04%) |
Jul 29, 2010 | 21.35 | 21.35 | 20.82 | 21.17 | 482,826 | +0.02(+0.12%) |
Jul 28, 2010 | 21.52 | 21.69 | 21.11 | 21.15 | 580,928 | -0.45(-2.08%) |
Jul 27, 2010 | 21.81 | 21.93 | 21.54 | 21.60 | 533,279 | -0.13(-0.58%) |
Jul 26, 2010 | 21.55 | 21.85 | 21.42 | 21.72 | 516,850 | +0.28(+1.32%) |
Jul 23, 2010 | 20.97 | 21.51 | 20.87 | 21.44 | 559,112 | +0.36(+1.70%) |
Jul 22, 2010 | 20.65 | 21.15 | 20.62 | 21.08 | 742,366 | +0.71(+3.48%) |
Jul 21, 2010 | 20.87 | 20.87 | 20.35 | 20.37 | 520,650 | -0.32(-1.53%) |
Jul 20, 2010 | 20.00 | 20.72 | 19.96 | 20.69 | 561,520 | +0.44(+2.18%) |
Jul 19, 2010 | 20.14 | 20.36 | 20.03 | 20.25 | 349,236 | +0.21(+1.04%) |
Jul 16, 2010 | 20.58 | 20.72 | 20.02 | 20.04 | 555,888 | -0.70(-3.38%) |
Jul 15, 2010 | 20.82 | 20.83 | 20.43 | 20.74 | 492,387 | -0.12(-0.56%) |
Jul 14, 2010 | 20.81 | 20.97 | 20.70 | 20.86 | 328,970 | -0.04(-0.20%) |
Jul 13, 2010 | 20.71 | 20.97 | 20.55 | 20.90 | 440,295 | +0.45(+2.20%) |
Jul 12, 2010 | 20.25 | 20.51 | 20.19 | 20.45 | 397,699 | +0.10(+0.49%) |
Jul 09, 2010 | 20.34 | 20.39 | 20.14 | 20.35 | 389,056 | +0.04(+0.21%) |
Jul 08, 2010 | 20.38 | 20.44 | 20.09 | 20.31 | 411,883 | +0.16(+0.79%) |
Jul 07, 2010 | 19.69 | 20.16 | 19.64 | 20.15 | 515,233 | +0.57(+2.90%) |
Jul 06, 2010 | 19.91 | 20.01 | 19.42 | 19.58 | 728,523 | -0.05(-0.25%) |
Jul 02, 2010 | 19.81 | 19.81 | 19.46 | 19.63 | 372,364 | -0.02(-0.13%) |