Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.27 | 21.48 | 21.13 | 21.27 | 2,962 | -0.02(-0.07%) |
Sep 29, 2010 | 21.12 | 21.35 | 21.09 | 21.29 | 243,363 | +0.11(+0.50%) |
Sep 28, 2010 | 21.15 | 21.25 | 20.89 | 21.18 | 496 | +0.13(+0.61%) |
Sep 27, 2010 | 21.08 | 21.19 | 20.98 | 21.05 | 131,515 | -0.05(-0.22%) |
Sep 24, 2010 | 20.90 | 21.11 | 20.85 | 21.10 | 198,763 | +0.41(+1.98%) |
Sep 23, 2010 | 20.84 | 20.98 | 20.68 | 20.69 | 2,060 | -0.27(-1.31%) |
Sep 22, 2010 | 20.82 | 21.18 | 20.82 | 20.97 | 217,292 | +0.09(+0.45%) |
Sep 21, 2010 | 21.02 | 21.16 | 20.84 | 20.87 | 232,436 | -0.17(-0.80%) |
Sep 20, 2010 | 20.75 | 21.04 | 20.62 | 21.04 | 229,021 | +0.29(+1.41%) |
Sep 17, 2010 | 20.75 | 20.91 | 20.45 | 20.75 | 322,352 | -0.09(-0.42%) |
Sep 15, 2010 | 20.89 | 20.94 | 20.66 | 20.84 | 166,088 | -0.09(-0.42%) |
Sep 14, 2010 | 20.90 | 21.02 | 20.82 | 20.93 | 4,286 | -0.08(-0.36%) |
Sep 13, 2010 | 21.06 | 21.08 | 20.88 | 21.00 | 247,929 | +0.10(+0.47%) |
Sep 10, 2010 | 21.05 | 21.05 | 20.75 | 20.90 | 185,095 | -0.13(-0.64%) |
Sep 09, 2010 | 21.26 | 21.26 | 20.97 | 21.04 | 243,126 | +0.02(+0.11%) |
Sep 08, 2010 | 21.22 | 21.30 | 20.96 | 21.01 | 176,287 | -0.21(-0.99%) |
Sep 07, 2010 | 21.45 | 21.52 | 21.19 | 21.22 | 1,676 | -0.26(-1.20%) |
Sep 03, 2010 | 21.56 | 21.60 | 21.34 | 21.48 | 176,487 | +0.11(+0.52%) |
Sep 02, 2010 | 21.46 | 21.46 | 21.19 | 21.37 | 834 | -0.01(-0.03%) |
Sep 01, 2010 | 21.04 | 21.38 | 20.93 | 21.38 | 337,896 | +0.61(+2.95%) |
Aug 31, 2010 | 20.73 | 20.83 | 20.42 | 20.76 | 3,254 | +0.17(+0.82%) |
Aug 30, 2010 | 20.90 | 21.04 | 20.59 | 20.59 | 210,810 | -0.41(-1.95%) |
Aug 27, 2010 | 21.00 | 21.05 | 20.44 | 21.00 | 255,417 | +0.43(+2.10%) |
Aug 26, 2010 | 20.60 | 20.70 | 20.48 | 20.57 | 1,174 | -0.01(-0.03%) |
Aug 25, 2010 | 20.34 | 20.61 | 20.23 | 20.58 | 1,162 | +0.14(+0.69%) |
Aug 24, 2010 | 20.35 | 20.66 | 20.21 | 20.44 | 4,725 | -0.08(-0.37%) |
Aug 23, 2010 | 20.73 | 20.86 | 20.48 | 20.51 | 186,650 | -0.11(-0.51%) |
Aug 20, 2010 | 20.46 | 20.68 | 20.37 | 20.62 | 235,664 | +0.01(+0.03%) |
Aug 19, 2010 | 21.04 | 21.04 | 20.49 | 20.61 | 1,758 | -0.50(-2.35%) |
Aug 18, 2010 | 21.15 | 21.21 | 20.92 | 21.11 | 18,272 | -0.13(-0.61%) |
Aug 17, 2010 | 21.22 | 21.32 | 20.96 | 21.24 | 2,805 | +0.25(+1.20%) |
Aug 16, 2010 | 20.84 | 21.08 | 20.63 | 20.98 | 233,205 | +0.09(+0.42%) |
Aug 13, 2010 | 20.90 | 21.19 | 20.86 | 20.90 | 330,525 | -0.18(-0.83%) |
Aug 12, 2010 | 21.04 | 21.13 | 20.43 | 21.07 | 702 | -0.06(-0.28%) |
Aug 11, 2010 | 21.30 | 21.33 | 21.11 | 21.13 | 364,341 | -0.42(-1.93%) |
Aug 10, 2010 | 21.36 | 21.78 | 21.26 | 21.55 | 2,198 | -0.09(-0.40%) |
Aug 09, 2010 | 21.53 | 21.66 | 21.42 | 21.63 | 183,353 | +0.25(+1.16%) |
Aug 06, 2010 | 21.38 | 21.45 | 20.91 | 21.38 | 210,457 | -0.03(-0.13%) |
Aug 05, 2010 | 21.41 | 21.60 | 21.29 | 21.41 | 144,871 | -0.09(-0.40%) |
Aug 04, 2010 | 21.64 | 21.70 | 21.09 | 21.50 | 280,004 | +0.17(+0.78%) |
Aug 03, 2010 | 21.11 | 21.62 | 21.05 | 21.33 | 313,946 | +0.16(+0.76%) |
Aug 02, 2010 | 21.08 | 21.26 | 20.92 | 21.17 | 200,735 | +0.37(+1.77%) |
Jul 30, 2010 | 20.80 | 21.01 | 20.73 | 20.80 | 191,225 | -0.27(-1.26%) |
Jul 29, 2010 | 21.51 | 21.51 | 20.84 | 21.07 | 145,136 | -0.31(-1.46%) |
Jul 28, 2010 | 21.63 | 21.75 | 21.33 | 21.38 | 130,186 | -0.29(-1.33%) |
Jul 27, 2010 | 21.35 | 21.70 | 21.31 | 21.67 | 255,632 | +0.44(+2.09%) |
Jul 26, 2010 | 20.96 | 21.23 | 20.91 | 21.22 | 219,696 | +0.39(+1.85%) |
Jul 23, 2010 | 20.33 | 20.94 | 20.26 | 20.84 | 344,529 | +0.42(+2.06%) |
Jul 22, 2010 | 20.24 | 20.47 | 20.16 | 20.42 | 237,344 | +0.42(+2.11%) |
Jul 21, 2010 | 20.39 | 20.39 | 19.97 | 19.99 | 208,761 | -0.31(-1.53%) |
Jul 20, 2010 | 20.00 | 20.31 | 19.84 | 20.31 | 319,803 | +0.04(+0.20%) |
Jul 19, 2010 | 20.18 | 20.28 | 19.91 | 20.27 | 209,389 | +0.09(+0.46%) |
Jul 16, 2010 | 20.17 | 20.47 | 20.13 | 20.17 | 274,190 | -0.37(-1.80%) |
Jul 15, 2010 | 20.52 | 20.62 | 20.29 | 20.54 | 303,855 | +0.01(+0.03%) |
Jul 14, 2010 | 20.32 | 20.62 | 20.25 | 20.54 | 235,154 | +0.09(+0.45%) |
Jul 13, 2010 | 20.44 | 20.48 | 20.05 | 20.44 | 4,668 | +0.21(+1.03%) |
Jul 12, 2010 | 20.24 | 20.30 | 19.94 | 20.24 | 281,985 | -0.02(-0.11%) |
Jul 09, 2010 | 20.26 | 20.28 | 19.94 | 20.26 | 260,238 | +0.22(+1.12%) |
Jul 08, 2010 | 20.03 | 20.11 | 19.83 | 20.03 | 316,681 | +0.13(+0.67%) |
Jul 07, 2010 | 19.90 | 19.90 | 19.32 | 19.90 | 287,326 | +0.60(+3.11%) |
Jul 06, 2010 | 19.30 | 19.70 | 19.13 | 19.30 | 2,617 | -0.16(-0.80%) |
Jul 02, 2010 | 19.46 | 19.62 | 19.31 | 19.46 | 273,110 | +0.09(+0.48%) |