Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.36 | 21.43 | 21.36 | 21.42 | 582 | +0.06(+0.28%) |
Sep 29, 2010 | 21.46 | 21.46 | 21.36 | 21.36 | 1,520 | -0.08(-0.37%) |
Sep 28, 2010 | 21.33 | 21.44 | 21.33 | 21.44 | 11,787 | +0.11(+0.52%) |
Sep 27, 2010 | 21.25 | 21.36 | 21.25 | 21.33 | 19,685 | +0.00(+0.00%) |
Sep 24, 2010 | 21.37 | 21.37 | 21.31 | 21.33 | 1,850 | -0.02(-0.09%) |
Sep 23, 2010 | 21.32 | 21.40 | 21.32 | 21.35 | 940 | +0.04(+0.19%) |
Sep 22, 2010 | 21.39 | 21.39 | 21.31 | 21.31 | 5,089 | +0.04(+0.19%) |
Sep 21, 2010 | 21.20 | 21.27 | 21.20 | 21.27 | 5,152 | +0.10(+0.47%) |
Sep 20, 2010 | 21.22 | 21.22 | 21.17 | 21.17 | 700 | +0.01(+0.05%) |
Sep 17, 2010 | 21.18 | 21.18 | 21.11 | 21.16 | 1,561 | -0.01(-0.05%) |
Sep 15, 2010 | 21.14 | 21.22 | 21.14 | 21.17 | 2,067 | -0.02(-0.09%) |
Sep 14, 2010 | 21.19 | 21.19 | 21.19 | 21.19 | 262 | +0.11(+0.52%) |
Sep 13, 2010 | 21.13 | 21.13 | 21.08 | 21.08 | 7,315 | +0.05(+0.24%) |
Sep 10, 2010 | 21.03 | 21.03 | 21.03 | 21.03 | 2,022 | -0.04(-0.19%) |
Sep 09, 2010 | 21.17 | 21.17 | 21.06 | 21.07 | 3,107 | -0.10(-0.47%) |
Sep 08, 2010 | 21.17 | 21.19 | 21.16 | 21.17 | 3,682 | -0.01(-0.05%) |
Sep 07, 2010 | 21.15 | 21.18 | 21.06 | 21.18 | 27,281 | +0.13(+0.62%) |
Sep 03, 2010 | 21.11 | 21.12 | 21.05 | 21.05 | 42,279 | -0.17(-0.80%) |
Sep 02, 2010 | 21.22 | 21.23 | 21.14 | 21.22 | 2,443 | -0.02(-0.09%) |
Sep 01, 2010 | 21.24 | 21.25 | 21.24 | 21.24 | 10,341 | -0.19(-0.89%) |
Aug 31, 2010 | 21.41 | 21.43 | 21.29 | 21.43 | 11,915 | +0.09(+0.42%) |
Aug 30, 2010 | 21.20 | 21.36 | 21.20 | 21.34 | 1,980 | +0.13(+0.61%) |
Aug 27, 2010 | 21.38 | 21.40 | 21.21 | 21.21 | 5,875 | -0.17(-0.80%) |
Aug 26, 2010 | 21.38 | 21.38 | 21.30 | 21.38 | 4,515 | -0.03(-0.14%) |
Aug 25, 2010 | 21.46 | 21.46 | 21.41 | 21.41 | 2,146 | -0.01(-0.05%) |
Aug 24, 2010 | 21.40 | 21.42 | 21.40 | 21.42 | 300 | +0.08(+0.37%) |
Aug 23, 2010 | 21.29 | 21.34 | 21.29 | 21.34 | 27,522 | +0.07(+0.33%) |
Aug 20, 2010 | 21.28 | 21.32 | 21.22 | 21.27 | 4,460 | -0.02(-0.09%) |
Aug 19, 2010 | 21.29 | 21.29 | 21.29 | 21.29 | 14,440 | +0.08(+0.38%) |
Aug 18, 2010 | 21.24 | 21.24 | 21.21 | 21.21 | 847 | +0.03(+0.14%) |
Aug 17, 2010 | 21.24 | 21.24 | 21.16 | 21.18 | 5,150 | -0.05(-0.24%) |
Aug 16, 2010 | 21.21 | 21.23 | 21.21 | 21.23 | 630 | +0.21(+1.00%) |
Aug 13, 2010 | 21.00 | 21.03 | 21.00 | 21.02 | 3,500 | +0.10(+0.48%) |
Aug 12, 2010 | 21.05 | 21.05 | 20.92 | 20.92 | 9,595 | -0.08(-0.38%) |
Aug 11, 2010 | 21.05 | 21.05 | 21.00 | 21.00 | 555 | +0.02(+0.10%) |
Aug 10, 2010 | 21.01 | 21.02 | 20.97 | 20.98 | 5,785 | -0.01(-0.05%) |
Aug 09, 2010 | 20.94 | 20.99 | 20.94 | 20.99 | 1,550 | +0.02(+0.10%) |
Aug 06, 2010 | 20.95 | 20.97 | 20.95 | 20.97 | 1,440 | +0.11(+0.53%) |
Aug 05, 2010 | 20.79 | 20.87 | 20.79 | 20.86 | 8,115 | +0.01(+0.05%) |
Aug 04, 2010 | 20.85 | 20.85 | 20.84 | 20.85 | 1,380 | -0.08(-0.38%) |
Aug 03, 2010 | 20.85 | 20.93 | 20.75 | 20.93 | 7,550 | +0.05(+0.24%) |
Jul 30, 2010 | 20.86 | 20.88 | 20.83 | 20.88 | 1,945 | +0.13(+0.63%) |
Jul 29, 2010 | 20.75 | 20.76 | 20.75 | 20.75 | 2,650 | +0.03(+0.14%) |
Jul 28, 2010 | 20.74 | 20.74 | 20.71 | 20.72 | 1,465 | +0.01(+0.05%) |
Jul 27, 2010 | 20.75 | 20.75 | 20.71 | 20.71 | 6,315 | -0.11(-0.53%) |
Jul 26, 2010 | 20.82 | 20.82 | 20.78 | 20.82 | 2,262 | +0.05(+0.24%) |
Jul 23, 2010 | 20.83 | 20.83 | 20.77 | 20.77 | 5,150 | +0.02(+0.10%) |
Jul 22, 2010 | 20.85 | 20.85 | 20.75 | 20.75 | 4,975 | -0.01(-0.05%) |
Jul 21, 2010 | 20.78 | 20.78 | 20.75 | 20.76 | 9,810 | -0.02(-0.10%) |
Jul 20, 2010 | 20.77 | 20.78 | 20.76 | 20.78 | 3,275 | +0.08(+0.39%) |
Jul 19, 2010 | 20.73 | 20.74 | 20.70 | 20.70 | 4,190 | -0.02(-0.10%) |
Jul 16, 2010 | 20.74 | 20.74 | 20.72 | 20.72 | 7,945 | +0.04(+0.19%) |
Jul 15, 2010 | 20.68 | 20.68 | 20.66 | 20.68 | 2,350 | +0.08(+0.39%) |
Jul 14, 2010 | 20.60 | 20.60 | 20.58 | 20.60 | 4,750 | +0.08(+0.39%) |
Jul 13, 2010 | 20.57 | 20.57 | 20.52 | 20.52 | 8,135 | +0.00(+0.00%) |
Jul 12, 2010 | 20.54 | 20.55 | 20.52 | 20.52 | 3,896 | -0.01(-0.05%) |
Jul 09, 2010 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) | |
Jul 08, 2010 | 20.56 | 20.56 | 20.50 | 20.53 | 37,450 | -0.07(-0.34%) |
Jul 07, 2010 | 20.62 | 20.62 | 20.59 | 20.60 | 12,208 | +0.00(+0.00%) |
Jul 06, 2010 | 20.57 | 20.61 | 20.57 | 20.60 | 1,997 | +0.07(+0.34%) |