Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.54 | 21.62 | 21.44 | 21.57 | 34,624 | +0.21(+1.00%) |
Sep 29, 2010 | 21.07 | 21.36 | 21.07 | 21.36 | 70,303 | +0.25(+1.18%) |
Sep 28, 2010 | 21.01 | 21.12 | 20.94 | 21.11 | 26,006 | +0.02(+0.08%) |
Sep 27, 2010 | 21.01 | 21.09 | 20.98 | 21.09 | 51,005 | +0.08(+0.38%) |
Sep 24, 2010 | 20.92 | 21.11 | 20.92 | 21.01 | 28,134 | +0.23(+1.11%) |
Sep 23, 2010 | 20.56 | 20.83 | 20.56 | 20.78 | 48,030 | -0.06(-0.28%) |
Sep 22, 2010 | 20.92 | 21.06 | 20.84 | 20.84 | 20,551 | -0.03(-0.17%) |
Sep 21, 2010 | 20.92 | 20.95 | 20.80 | 20.87 | 43,141 | -0.01(-0.03%) |
Sep 20, 2010 | 20.73 | 20.89 | 20.62 | 20.88 | 22,404 | +0.21(+1.01%) |
Sep 17, 2010 | 20.67 | 20.74 | 20.61 | 20.67 | 28,009 | -0.09(-0.42%) |
Sep 15, 2010 | 20.65 | 20.76 | 20.55 | 20.76 | 18,969 | -0.06(-0.28%) |
Sep 14, 2010 | 20.81 | 20.82 | 20.65 | 20.81 | 27,857 | +0.00(+0.00%) |
Sep 13, 2010 | 20.65 | 20.81 | 20.62 | 20.81 | 24,199 | +0.37(+1.81%) |
Sep 10, 2010 | 20.33 | 20.54 | 20.31 | 20.44 | 24,296 | +0.05(+0.23%) |
Sep 09, 2010 | 20.51 | 20.63 | 20.34 | 20.40 | 38,565 | +0.09(+0.46%) |
Sep 08, 2010 | 20.23 | 20.43 | 20.23 | 20.31 | 33,368 | +0.22(+1.09%) |
Sep 07, 2010 | 20.21 | 20.21 | 20.03 | 20.09 | 13,988 | -0.32(-1.58%) |
Sep 03, 2010 | 20.50 | 20.59 | 20.28 | 20.41 | 25,885 | +0.11(+0.54%) |
Sep 02, 2010 | 20.11 | 20.39 | 20.06 | 20.30 | 38,279 | +0.17(+0.86%) |
Sep 01, 2010 | 19.83 | 20.14 | 19.81 | 20.13 | 33,998 | +0.57(+2.92%) |
Aug 31, 2010 | 19.41 | 19.72 | 19.41 | 19.56 | 16,353 | +0.05(+0.25%) |
Aug 30, 2010 | 19.57 | 19.69 | 19.48 | 19.51 | 29,031 | -0.22(-1.11%) |
Aug 27, 2010 | 19.73 | 19.77 | 19.45 | 19.73 | 47,625 | +0.51(+2.66%) |
Aug 26, 2010 | 19.27 | 19.55 | 19.21 | 19.21 | 30,183 | -0.14(-0.72%) |
Aug 25, 2010 | 19.17 | 19.46 | 19.12 | 19.35 | 46,112 | -0.10(-0.50%) |
Aug 24, 2010 | 19.61 | 19.61 | 19.30 | 19.45 | 33,144 | -0.20(-1.00%) |
Aug 23, 2010 | 19.94 | 19.94 | 19.65 | 19.65 | 6,464 | -0.27(-1.33%) |
Aug 20, 2010 | 19.83 | 19.94 | 19.74 | 19.91 | 29,530 | -0.09(-0.46%) |
Aug 19, 2010 | 20.34 | 20.34 | 19.90 | 20.01 | 16,663 | -0.32(-1.56%) |
Aug 18, 2010 | 20.29 | 20.46 | 20.14 | 20.32 | 22,590 | +0.02(+0.11%) |
Aug 17, 2010 | 20.12 | 20.40 | 20.12 | 20.30 | 30,535 | +0.26(+1.30%) |
Aug 16, 2010 | 19.86 | 20.11 | 19.84 | 20.04 | 17,141 | +0.13(+0.64%) |
Aug 13, 2010 | 19.91 | 19.91 | 19.75 | 19.91 | 42,897 | +0.05(+0.26%) |
Aug 12, 2010 | 19.82 | 19.93 | 19.76 | 19.86 | 97,154 | -0.05(-0.26%) |
Aug 11, 2010 | 20.10 | 20.10 | 19.89 | 19.91 | 53,574 | -0.77(-3.74%) |
Aug 10, 2010 | 20.74 | 20.84 | 20.47 | 20.69 | 29,908 | -0.32(-1.54%) |
Aug 09, 2010 | 21.10 | 21.10 | 20.96 | 21.01 | 53,617 | +0.05(+0.22%) |
Aug 06, 2010 | 20.96 | 21.01 | 20.75 | 20.96 | 57,010 | +0.04(+0.19%) |
Aug 05, 2010 | 20.92 | 20.96 | 20.81 | 20.92 | 36,772 | -0.18(-0.88%) |
Aug 04, 2010 | 21.04 | 21.13 | 20.98 | 21.11 | 55,698 | +0.18(+0.85%) |
Aug 03, 2010 | 20.91 | 20.95 | 20.75 | 20.93 | 43,862 | -0.12(-0.58%) |
Aug 02, 2010 | 20.57 | 21.05 | 20.57 | 21.05 | 48,224 | +0.74(+3.64%) |
Jul 30, 2010 | 20.31 | 20.41 | 20.08 | 20.31 | 41,965 | -0.20(-0.98%) |
Jul 29, 2010 | 20.37 | 20.57 | 20.31 | 20.51 | 32,032 | +0.21(+1.02%) |
Jul 28, 2010 | 20.36 | 20.42 | 20.05 | 20.31 | 141,460 | -0.23(-1.12%) |
Jul 27, 2010 | 20.21 | 20.71 | 20.21 | 20.54 | 37,342 | +0.08(+0.39%) |
Jul 26, 2010 | 20.28 | 20.53 | 20.28 | 20.46 | 26,569 | +0.17(+0.83%) |
Jul 23, 2010 | 20.20 | 20.29 | 19.94 | 20.29 | 65,534 | +0.19(+0.95%) |
Jul 22, 2010 | 19.71 | 20.13 | 19.71 | 20.10 | 51,840 | +0.72(+3.72%) |
Jul 21, 2010 | 19.50 | 19.59 | 19.30 | 19.38 | 46,521 | -0.11(-0.55%) |
Jul 20, 2010 | 18.92 | 19.50 | 18.91 | 19.48 | 29,970 | +0.25(+1.28%) |
Jul 19, 2010 | 19.17 | 19.31 | 19.06 | 19.24 | 30,391 | +0.18(+0.97%) |
Jul 16, 2010 | 19.05 | 19.26 | 18.91 | 19.05 | 93,363 | -0.33(-1.73%) |
Jul 15, 2010 | 19.19 | 19.42 | 19.09 | 19.39 | 39,026 | +0.14(+0.72%) |
Jul 14, 2010 | 19.05 | 19.26 | 19.02 | 19.25 | 54,265 | +0.08(+0.39%) |
Jul 13, 2010 | 19.06 | 19.30 | 19.06 | 19.17 | 39,873 | +0.25(+1.31%) |
Jul 12, 2010 | 18.83 | 19.05 | 18.79 | 18.93 | 21,952 | +0.00(+0.00%) |
Jul 09, 2010 | 18.93 | 18.94 | 18.65 | 18.93 | 26,862 | +0.03(+0.18%) |
Jul 08, 2010 | 19.09 | 19.09 | 18.65 | 18.89 | 66,506 | -0.09(-0.49%) |
Jul 07, 2010 | 18.70 | 18.99 | 18.70 | 18.98 | 97,344 | +0.31(+1.67%) |
Jul 06, 2010 | 18.86 | 19.05 | 18.48 | 18.67 | 57,145 | +0.39(+2.11%) |
Jul 02, 2010 | 18.29 | 18.38 | 18.15 | 18.29 | 48,713 | +0.31(+1.73%) |