Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.20 | 21.20 | 21.07 | 21.10 | 26,001 | -0.08(-0.38%) |
Sep 29, 2010 | 21.01 | 21.18 | 21.01 | 21.18 | 15,040 | +0.03(+0.14%) |
Sep 28, 2010 | 21.07 | 21.25 | 20.94 | 21.15 | 38,590 | +0.28(+1.34%) |
Sep 27, 2010 | 20.85 | 21.00 | 20.83 | 20.87 | 10,020 | +0.01(+0.05%) |
Sep 24, 2010 | 20.88 | 20.95 | 20.83 | 20.86 | 30,487 | -0.03(-0.14%) |
Sep 23, 2010 | 20.98 | 20.98 | 20.87 | 20.89 | 62,430 | -0.08(-0.38%) |
Sep 22, 2010 | 20.88 | 20.99 | 20.87 | 20.97 | 59,386 | +0.17(+0.82%) |
Sep 21, 2010 | 20.73 | 20.80 | 20.65 | 20.80 | 18,133 | +0.07(+0.34%) |
Sep 20, 2010 | 20.66 | 20.73 | 20.58 | 20.73 | 29,676 | +0.12(+0.58%) |
Sep 17, 2010 | 20.54 | 20.61 | 20.54 | 20.61 | 9,417 | +0.00(+0.00%) |
Sep 15, 2010 | 20.63 | 20.66 | 20.61 | 20.61 | 67,419 | -0.06(-0.29%) |
Sep 14, 2010 | 20.50 | 20.67 | 20.50 | 20.67 | 101,415 | +0.20(+0.98%) |
Sep 13, 2010 | 20.55 | 20.55 | 20.46 | 20.47 | 334,940 | -0.09(-0.44%) |
Sep 10, 2010 | 20.53 | 20.62 | 20.52 | 20.56 | 88,611 | +0.01(+0.05%) |
Sep 09, 2010 | 20.61 | 20.61 | 20.54 | 20.55 | 14,460 | -0.11(-0.53%) |
Sep 08, 2010 | 20.74 | 20.74 | 20.61 | 20.66 | 30,567 | -0.12(-0.58%) |
Sep 07, 2010 | 20.56 | 20.78 | 20.56 | 20.78 | 49,016 | +0.36(+1.76%) |
Sep 03, 2010 | 20.49 | 20.53 | 20.42 | 20.42 | 50,575 | -0.21(-1.02%) |
Sep 02, 2010 | 20.66 | 20.66 | 20.63 | 20.63 | 4,931 | +0.04(+0.19%) |
Sep 01, 2010 | 20.73 | 20.73 | 20.52 | 20.59 | 29,921 | -0.21(-1.01%) |
Aug 31, 2010 | 20.89 | 20.89 | 20.78 | 20.80 | 26,542 | -0.01(-0.05%) |
Aug 30, 2010 | 20.74 | 20.82 | 20.74 | 20.81 | 24,255 | +0.15(+0.73%) |
Aug 27, 2010 | 20.76 | 20.76 | 20.66 | 20.66 | 16,414 | -0.17(-0.82%) |
Aug 26, 2010 | 20.82 | 20.85 | 20.78 | 20.83 | 20,131 | +0.03(+0.14%) |
Aug 25, 2010 | 20.86 | 20.88 | 20.76 | 20.80 | 58,827 | +0.07(+0.34%) |
Aug 24, 2010 | 20.74 | 20.76 | 20.65 | 20.73 | 15,620 | +0.06(+0.29%) |
Aug 23, 2010 | 20.68 | 20.68 | 20.60 | 20.67 | 18,990 | +0.01(+0.05%) |
Aug 20, 2010 | 20.72 | 20.74 | 20.66 | 20.66 | 21,305 | -0.01(-0.05%) |
Aug 19, 2010 | 20.62 | 20.70 | 20.62 | 20.67 | 36,164 | +0.08(+0.39%) |
Aug 18, 2010 | 20.60 | 20.60 | 20.56 | 20.59 | 29,284 | +0.03(+0.15%) |
Aug 17, 2010 | 20.54 | 20.56 | 20.52 | 20.56 | 32,689 | -0.03(-0.15%) |
Aug 16, 2010 | 20.47 | 20.60 | 20.47 | 20.59 | 21,531 | +0.17(+0.83%) |
Aug 13, 2010 | 20.40 | 20.44 | 20.40 | 20.42 | 17,997 | +0.05(+0.25%) |
Aug 12, 2010 | 20.36 | 20.45 | 20.36 | 20.37 | 39,180 | -0.10(-0.49%) |
Aug 11, 2010 | 20.43 | 20.48 | 20.36 | 20.47 | 39,118 | +0.07(+0.34%) |
Aug 10, 2010 | 20.35 | 20.40 | 20.34 | 20.40 | 31,171 | +0.03(+0.15%) |
Aug 09, 2010 | 20.33 | 20.37 | 20.32 | 20.37 | 27,917 | +0.04(+0.20%) |
Aug 06, 2010 | 20.37 | 20.37 | 20.30 | 20.33 | 26,990 | +0.09(+0.44%) |
Aug 05, 2010 | 20.23 | 20.30 | 20.20 | 20.24 | 8,550 | +0.08(+0.40%) |
Aug 04, 2010 | 20.24 | 20.24 | 20.13 | 20.16 | 12,791 | -0.09(-0.44%) |
Aug 03, 2010 | 20.12 | 20.27 | 20.12 | 20.25 | 163,980 | +0.02(+0.10%) |
Jul 30, 2010 | 20.14 | 20.23 | 20.07 | 20.23 | 10,696 | +0.17(+0.85%) |
Jul 29, 2010 | 20.02 | 20.11 | 19.97 | 20.06 | 43,957 | +0.04(+0.20%) |
Jul 28, 2010 | 19.95 | 20.02 | 19.92 | 20.02 | 51,501 | +0.05(+0.25%) |
Jul 27, 2010 | 19.95 | 19.97 | 19.95 | 19.97 | 18,175 | -0.10(-0.50%) |
Jul 26, 2010 | 20.04 | 20.07 | 20.03 | 20.07 | 10,243 | +0.03(+0.15%) |
Jul 23, 2010 | 20.04 | 20.16 | 20.00 | 20.04 | 53,383 | +0.00(+0.00%) |
Jul 22, 2010 | 20.09 | 20.09 | 20.03 | 20.04 | 40,333 | -0.08(-0.40%) |
Jul 21, 2010 | 20.07 | 20.12 | 20.06 | 20.12 | 21,535 | +0.12(+0.60%) |
Jul 20, 2010 | 20.13 | 20.13 | 20.00 | 20.00 | 10,493 | -0.06(-0.30%) |
Jul 19, 2010 | 20.09 | 20.11 | 20.05 | 20.06 | 4,174 | -0.03(-0.15%) |
Jul 16, 2010 | 19.94 | 20.14 | 19.94 | 20.09 | 302,203 | +0.20(+1.01%) |
Jul 15, 2010 | 19.89 | 20.03 | 19.89 | 19.89 | 67,860 | -0.05(-0.25%) |
Jul 14, 2010 | 19.94 | 19.94 | 19.87 | 19.94 | 13,911 | -0.01(-0.05%) |
Jul 13, 2010 | 19.99 | 19.99 | 19.95 | 19.95 | 14,939 | -0.09(-0.45%) |
Jul 12, 2010 | 19.96 | 20.07 | 19.96 | 20.04 | 12,670 | +0.13(+0.65%) |
Jul 09, 2010 | 19.97 | 19.97 | 19.90 | 19.91 | 11,019 | -0.04(-0.20%) |
Jul 08, 2010 | 20.03 | 20.10 | 19.95 | 19.95 | 23,389 | -0.16(-0.80%) |
Jul 07, 2010 | 20.21 | 20.21 | 20.11 | 20.11 | 15,097 | -0.09(-0.45%) |
Jul 06, 2010 | 20.13 | 20.26 | 20.09 | 20.20 | 35,014 | +0.04(+0.20%) |