Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.90 | 20.95 | 20.84 | 20.93 | 124,014 | -0.01(-0.05%) |
Sep 29, 2010 | 20.88 | 20.95 | 20.88 | 20.94 | 68,051 | +0.09(+0.43%) |
Sep 28, 2010 | 20.88 | 20.88 | 20.78 | 20.85 | 61,391 | +0.03(+0.14%) |
Sep 27, 2010 | 20.86 | 20.86 | 20.81 | 20.82 | 41,870 | -0.02(-0.10%) |
Sep 24, 2010 | 20.84 | 20.87 | 20.83 | 20.84 | 47,791 | -0.05(-0.24%) |
Sep 23, 2010 | 20.90 | 20.90 | 20.86 | 20.89 | 42,760 | +0.04(+0.19%) |
Sep 22, 2010 | 20.78 | 20.85 | 20.78 | 20.85 | 39,042 | +0.06(+0.29%) |
Sep 21, 2010 | 20.77 | 20.79 | 20.72 | 20.79 | 38,944 | +0.02(+0.10%) |
Sep 20, 2010 | 20.74 | 20.77 | 20.70 | 20.77 | 47,323 | +0.05(+0.24%) |
Sep 17, 2010 | 20.70 | 20.72 | 20.68 | 20.72 | 42,850 | +0.02(+0.10%) |
Sep 15, 2010 | 20.60 | 20.70 | 20.60 | 20.70 | 129,375 | +0.11(+0.53%) |
Sep 14, 2010 | 20.70 | 20.70 | 20.59 | 20.59 | 98,034 | -0.09(-0.44%) |
Sep 13, 2010 | 20.69 | 20.71 | 20.66 | 20.68 | 187,534 | -0.04(-0.19%) |
Sep 10, 2010 | 20.73 | 20.73 | 20.69 | 20.72 | 56,024 | -0.02(-0.10%) |
Sep 09, 2010 | 20.74 | 20.74 | 20.71 | 20.74 | 55,773 | -0.05(-0.24%) |
Sep 08, 2010 | 20.82 | 20.82 | 20.73 | 20.79 | 34,211 | -0.06(-0.29%) |
Sep 07, 2010 | 20.71 | 20.85 | 20.71 | 20.85 | 34,426 | +0.12(+0.58%) |
Sep 03, 2010 | 20.70 | 20.73 | 20.65 | 20.73 | 53,833 | -0.03(-0.14%) |
Sep 02, 2010 | 20.76 | 20.77 | 20.74 | 20.76 | 35,462 | +0.02(+0.10%) |
Sep 01, 2010 | 20.82 | 20.83 | 20.73 | 20.74 | 103,236 | -0.06(-0.29%) |
Aug 31, 2010 | 20.87 | 20.88 | 20.80 | 20.80 | 107,413 | -0.06(-0.29%) |
Aug 30, 2010 | 20.81 | 20.86 | 20.80 | 20.86 | 48,544 | +0.08(+0.38%) |
Aug 27, 2010 | 20.80 | 20.80 | 20.76 | 20.78 | 31,762 | -0.05(-0.24%) |
Aug 26, 2010 | 20.80 | 20.83 | 20.75 | 20.83 | 53,156 | -0.05(-0.24%) |
Aug 25, 2010 | 20.90 | 20.92 | 20.87 | 20.88 | 39,277 | +0.00(+0.00%) |
Aug 24, 2010 | 20.85 | 20.89 | 20.85 | 20.88 | 44,305 | +0.04(+0.19%) |
Aug 23, 2010 | 20.87 | 20.87 | 20.84 | 20.84 | 39,228 | +0.06(+0.29%) |
Aug 20, 2010 | 20.86 | 20.86 | 20.78 | 20.78 | 76,351 | -0.05(-0.24%) |
Aug 19, 2010 | 20.81 | 20.84 | 20.79 | 20.83 | 56,387 | +0.00(+0.00%) |
Aug 18, 2010 | 20.82 | 20.83 | 20.81 | 20.83 | 35,921 | +0.01(+0.05%) |
Aug 17, 2010 | 20.81 | 20.82 | 20.79 | 20.82 | 58,849 | +0.01(+0.05%) |
Aug 16, 2010 | 20.82 | 20.85 | 20.80 | 20.81 | 34,800 | +0.03(+0.14%) |
Aug 13, 2010 | 20.76 | 20.78 | 20.75 | 20.78 | 44,656 | -0.01(-0.05%) |
Aug 12, 2010 | 20.80 | 20.80 | 20.76 | 20.79 | 66,314 | +0.05(+0.24%) |
Aug 11, 2010 | 20.75 | 20.79 | 20.74 | 20.74 | 116,669 | +0.03(+0.14%) |
Aug 10, 2010 | 20.68 | 20.72 | 20.67 | 20.71 | 56,056 | +0.01(+0.05%) |
Aug 09, 2010 | 20.62 | 20.70 | 20.60 | 20.70 | 71,184 | +0.07(+0.34%) |
Aug 06, 2010 | 20.60 | 20.63 | 20.59 | 20.63 | 186,212 | +0.03(+0.15%) |
Aug 05, 2010 | 20.58 | 20.61 | 20.58 | 20.60 | 44,493 | -0.01(-0.05%) |
Aug 04, 2010 | 20.64 | 20.64 | 20.58 | 20.61 | 73,143 | -0.03(-0.15%) |
Aug 03, 2010 | 20.61 | 20.65 | 20.58 | 20.64 | 61,810 | +0.04(+0.19%) |
Jul 30, 2010 | 20.57 | 20.64 | 20.56 | 20.60 | 51,611 | +0.05(+0.24%) |
Jul 29, 2010 | 20.49 | 20.57 | 20.49 | 20.55 | 96,616 | +0.06(+0.29%) |
Jul 28, 2010 | 20.45 | 20.49 | 20.44 | 20.49 | 53,270 | +0.06(+0.29%) |
Jul 27, 2010 | 20.42 | 20.44 | 20.41 | 20.43 | 182,496 | -0.14(-0.68%) |
Jul 26, 2010 | 20.54 | 20.57 | 20.51 | 20.57 | 48,256 | +0.01(+0.05%) |
Jul 23, 2010 | 20.58 | 20.58 | 20.53 | 20.56 | 57,058 | +0.03(+0.15%) |
Jul 22, 2010 | 20.57 | 20.57 | 20.48 | 20.53 | 40,979 | +0.03(+0.15%) |
Jul 21, 2010 | 20.57 | 20.57 | 20.50 | 20.50 | 85,291 | -0.06(-0.29%) |
Jul 20, 2010 | 20.54 | 20.57 | 20.51 | 20.56 | 40,083 | +0.06(+0.29%) |
Jul 19, 2010 | 20.51 | 20.52 | 20.47 | 20.50 | 78,944 | +0.02(+0.10%) |
Jul 16, 2010 | 20.46 | 20.51 | 20.43 | 20.48 | 147,066 | +0.10(+0.49%) |
Jul 15, 2010 | 20.43 | 20.49 | 20.38 | 20.38 | 9,073,538 | -0.06(-0.29%) |
Jul 14, 2010 | 20.44 | 20.45 | 20.42 | 20.44 | 39,285 | +0.01(+0.05%) |
Jul 13, 2010 | 20.44 | 20.45 | 20.42 | 20.43 | 66,439 | -0.05(-0.24%) |
Jul 12, 2010 | 20.45 | 20.49 | 20.43 | 20.48 | 68,756 | +0.04(+0.20%) |
Jul 09, 2010 | 20.42 | 20.44 | 20.41 | 20.44 | 39,031 | -0.06(-0.29%) |
Jul 08, 2010 | 20.46 | 20.51 | 20.44 | 20.50 | 71,176 | +0.00(+0.00%) |
Jul 07, 2010 | 20.53 | 20.58 | 20.50 | 20.50 | 55,756 | -0.06(-0.29%) |
Jul 06, 2010 | 20.52 | 20.57 | 20.51 | 20.56 | 42,329 | +0.01(+0.05%) |