Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.30 | 24.35 | 24.10 | 24.35 | 1,855 | +0.05(+0.21%) |
Sep 29, 2010 | 24.14 | 24.30 | 24.10 | 24.30 | 5,779 | +0.01(+0.04%) |
Sep 28, 2010 | 24.33 | 24.33 | 24.18 | 24.29 | 2,442 | +0.09(+0.37%) |
Sep 27, 2010 | 24.24 | 24.24 | 24.12 | 24.20 | 5,803 | +0.00(+0.00%) |
Sep 24, 2010 | 24.00 | 24.21 | 24.00 | 24.20 | 5,277 | +0.57(+2.41%) |
Sep 23, 2010 | 23.77 | 23.77 | 23.63 | 23.63 | 2,023 | -0.17(-0.71%) |
Sep 22, 2010 | 23.80 | 23.89 | 23.67 | 23.80 | 5,101 | +0.00(+0.00%) |
Sep 21, 2010 | 23.73 | 23.85 | 23.68 | 23.80 | 7,710 | -0.13(-0.54%) |
Sep 20, 2010 | 23.86 | 23.93 | 23.67 | 23.93 | 9,475 | +0.73(+3.15%) |
Sep 17, 2010 | 23.34 | 23.34 | 23.07 | 23.20 | 3,140 | +0.42(+1.84%) |
Sep 15, 2010 | 22.97 | 22.97 | 22.77 | 22.78 | 4,466 | +0.01(+0.04%) |
Sep 14, 2010 | 22.77 | 22.77 | 22.77 | 22.77 | 450 | +0.16(+0.71%) |
Sep 13, 2010 | 22.53 | 22.63 | 22.53 | 22.61 | 4,848 | +0.38(+1.71%) |
Sep 10, 2010 | 22.30 | 22.30 | 22.04 | 22.23 | 4,770 | +0.13(+0.59%) |
Sep 09, 2010 | 22.07 | 22.12 | 22.04 | 22.10 | 5,967 | +0.07(+0.32%) |
Sep 08, 2010 | 21.95 | 22.03 | 21.95 | 22.03 | 1,700 | +0.19(+0.87%) |
Sep 07, 2010 | 21.76 | 21.89 | 21.76 | 21.84 | 1,445 | +0.30(+1.39%) |
Sep 03, 2010 | 21.76 | 21.76 | 21.54 | 21.54 | 3,500 | -0.31(-1.42%) |
Sep 02, 2010 | 21.75 | 21.85 | 21.75 | 21.85 | 2,506 | -0.02(-0.09%) |
Sep 01, 2010 | 21.73 | 21.88 | 21.71 | 21.87 | 4,894 | +0.35(+1.63%) |
Aug 31, 2010 | 21.25 | 21.52 | 21.25 | 21.52 | 469 | +0.26(+1.22%) |
Aug 30, 2010 | 21.28 | 21.28 | 21.26 | 21.26 | 695 | -0.19(-0.89%) |
Aug 27, 2010 | 21.56 | 21.56 | 21.32 | 21.45 | 6,609 | -0.14(-0.65%) |
Aug 26, 2010 | 21.59 | 21.59 | 21.59 | 21.59 | 740 | +0.01(+0.05%) |
Aug 25, 2010 | 21.50 | 21.58 | 21.49 | 21.58 | 3,030 | -0.09(-0.42%) |
Aug 24, 2010 | 21.80 | 21.80 | 21.62 | 21.67 | 5,755 | -0.20(-0.91%) |
Aug 23, 2010 | 21.80 | 21.87 | 21.80 | 21.87 | 3,772 | +0.14(+0.64%) |
Aug 20, 2010 | 21.74 | 21.74 | 21.73 | 21.73 | 1,467 | +0.48(+2.26%) |
Aug 19, 2010 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Aug 18, 2010 | 21.38 | 21.38 | 21.21 | 21.25 | 2,752 | +0.06(+0.28%) |
Aug 17, 2010 | 21.19 | 21.19 | 21.19 | 21.19 | 200 | +0.00(+0.00%) |
Aug 16, 2010 | 21.33 | 21.33 | 21.19 | 21.19 | 1,369 | -0.16(-0.75%) |
Aug 13, 2010 | 21.27 | 21.35 | 21.27 | 21.35 | 492 | +0.15(+0.71%) |
Aug 12, 2010 | 20.91 | 21.24 | 20.91 | 21.20 | 2,507 | +0.08(+0.38%) |
Aug 11, 2010 | 21.30 | 21.30 | 21.10 | 21.12 | 2,675 | -0.23(-1.08%) |
Aug 10, 2010 | 21.35 | 21.35 | 21.32 | 21.35 | 1,730 | -0.10(-0.47%) |
Aug 09, 2010 | 21.32 | 21.47 | 21.32 | 21.45 | 3,305 | +0.33(+1.56%) |
Aug 06, 2010 | 21.08 | 21.12 | 21.02 | 21.12 | 1,800 | +0.04(+0.19%) |
Aug 05, 2010 | 21.08 | 21.08 | 21.08 | 21.08 | 550 | -0.17(-0.80%) |
Aug 04, 2010 | 21.25 | 21.25 | 21.25 | 21.25 | 1,735 | +0.07(+0.33%) |
Aug 03, 2010 | 21.32 | 21.32 | 21.18 | 21.18 | 505 | +0.06(+0.28%) |
Jul 30, 2010 | 21.12 | 21.12 | 21.12 | 21.12 | 95 | +0.00(+0.00%) |
Jul 29, 2010 | 21.00 | 21.12 | 20.90 | 21.12 | 2,025 | +0.22(+1.05%) |
Jul 28, 2010 | 20.90 | 20.90 | 20.90 | 20.90 | 248 | -0.19(-0.90%) |
Jul 27, 2010 | 21.05 | 21.09 | 21.05 | 21.09 | 400 | +0.07(+0.33%) |
Jul 26, 2010 | 21.06 | 21.06 | 20.96 | 21.02 | 1,250 | -0.18(-0.85%) |
Jul 23, 2010 | 21.20 | 21.20 | 21.14 | 21.20 | 3,350 | -0.01(-0.05%) |
Jul 22, 2010 | 21.00 | 21.21 | 21.00 | 21.21 | 900 | +0.38(+1.82%) |
Jul 21, 2010 | 20.91 | 20.91 | 20.83 | 20.83 | 742 | -0.08(-0.38%) |
Jul 20, 2010 | 20.91 | 20.91 | 20.91 | 20.91 | 375 | -0.34(-1.60%) |
Jul 19, 2010 | 21.08 | 21.25 | 21.08 | 21.25 | 3,300 | +0.24(+1.14%) |
Jul 16, 2010 | 21.01 | 21.01 | 21.01 | 21.01 | 375 | -0.04(-0.19%) |
Jul 15, 2010 | 21.08 | 21.08 | 21.00 | 21.05 | 2,525 | +0.04(+0.19%) |
Jul 14, 2010 | 21.03 | 21.03 | 21.01 | 21.01 | 495 | -0.10(-0.47%) |
Jul 13, 2010 | 21.14 | 21.14 | 21.11 | 21.11 | 336 | -0.03(-0.14%) |
Jul 12, 2010 | 20.90 | 21.14 | 20.90 | 21.14 | 1,075 | +0.12(+0.57%) |
Jul 09, 2010 | 20.89 | 21.02 | 20.89 | 21.02 | 1,335 | +0.06(+0.29%) |
Jul 08, 2010 | 20.94 | 20.96 | 20.94 | 20.96 | 1,300 | -0.03(-0.14%) |
Jul 07, 2010 | 20.98 | 21.01 | 20.98 | 20.99 | 1,236 | +0.11(+0.53%) |
Jul 06, 2010 | 20.91 | 20.96 | 20.88 | 20.88 | 800 | -0.04(-0.19%) |