Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.05 | 22.09 | 21.91 | 21.91 | 68,492 | -0.15(-0.68%) |
Sep 29, 2010 | 22.19 | 22.22 | 22.06 | 22.06 | 49,598 | -0.02(-0.09%) |
Sep 28, 2010 | 21.90 | 22.09 | 21.90 | 22.08 | 89,654 | +0.17(+0.78%) |
Sep 27, 2010 | 21.97 | 21.97 | 21.84 | 21.91 | 37,516 | +0.12(+0.55%) |
Sep 24, 2010 | 21.86 | 21.91 | 21.79 | 21.79 | 25,224 | -0.02(-0.09%) |
Sep 23, 2010 | 21.88 | 21.91 | 21.79 | 21.81 | 104,420 | +0.06(+0.28%) |
Sep 22, 2010 | 21.68 | 21.78 | 21.67 | 21.75 | 28,542 | +0.19(+0.88%) |
Sep 21, 2010 | 21.52 | 21.59 | 21.42 | 21.56 | 49,849 | -0.12(-0.55%) |
Sep 20, 2010 | 21.61 | 21.68 | 21.51 | 21.68 | 69,090 | +0.22(+1.03%) |
Sep 17, 2010 | 21.47 | 21.49 | 21.43 | 21.46 | 42,867 | -0.05(-0.23%) |
Sep 15, 2010 | 21.45 | 21.56 | 21.45 | 21.51 | 63,939 | +0.05(+0.23%) |
Sep 14, 2010 | 21.41 | 21.54 | 21.41 | 21.46 | 53,150 | +0.11(+0.52%) |
Sep 13, 2010 | 21.30 | 21.39 | 21.30 | 21.35 | 46,743 | +0.07(+0.33%) |
Sep 10, 2010 | 21.30 | 21.35 | 21.26 | 21.28 | 316,341 | -0.02(-0.09%) |
Sep 09, 2010 | 21.25 | 21.36 | 21.19 | 21.30 | 120,613 | +0.05(+0.24%) |
Sep 08, 2010 | 21.35 | 21.39 | 21.25 | 21.25 | 22,205 | -0.09(-0.42%) |
Sep 07, 2010 | 21.40 | 21.40 | 21.32 | 21.34 | 160,755 | +0.04(+0.19%) |
Sep 03, 2010 | 21.25 | 21.32 | 21.19 | 21.30 | 32,617 | -0.04(-0.19%) |
Sep 02, 2010 | 21.36 | 21.40 | 21.28 | 21.34 | 24,191 | +0.01(+0.05%) |
Sep 01, 2010 | 21.34 | 21.41 | 21.21 | 21.33 | 83,793 | -0.05(-0.23%) |
Aug 31, 2010 | 21.47 | 21.50 | 21.38 | 21.38 | 54,410 | -0.13(-0.60%) |
Aug 30, 2010 | 21.33 | 21.51 | 21.33 | 21.51 | 38,355 | +0.24(+1.13%) |
Aug 27, 2010 | 21.22 | 21.30 | 21.20 | 21.27 | 43,899 | +0.02(+0.09%) |
Aug 26, 2010 | 21.22 | 21.27 | 21.22 | 21.25 | 65,280 | +0.15(+0.71%) |
Aug 25, 2010 | 21.32 | 21.33 | 21.08 | 21.10 | 81,044 | -0.06(-0.28%) |
Aug 24, 2010 | 21.20 | 21.23 | 21.12 | 21.16 | 27,170 | +0.06(+0.28%) |
Aug 23, 2010 | 21.24 | 21.24 | 21.09 | 21.10 | 31,041 | -0.04(-0.19%) |
Aug 20, 2010 | 21.18 | 21.24 | 21.14 | 21.14 | 23,599 | -0.08(-0.38%) |
Aug 19, 2010 | 21.14 | 21.24 | 21.14 | 21.22 | 95,614 | +0.13(+0.62%) |
Aug 18, 2010 | 21.20 | 21.20 | 21.02 | 21.09 | 60,756 | -0.03(-0.14%) |
Aug 17, 2010 | 21.10 | 21.14 | 21.06 | 21.12 | 44,258 | +0.03(+0.14%) |
Aug 16, 2010 | 21.06 | 21.15 | 21.06 | 21.09 | 123,845 | +0.16(+0.76%) |
Aug 13, 2010 | 20.89 | 21.01 | 20.88 | 20.93 | 47,638 | +0.03(+0.14%) |
Aug 12, 2010 | 21.00 | 21.02 | 20.90 | 20.90 | 18,461 | -0.06(-0.29%) |
Aug 11, 2010 | 20.97 | 20.97 | 20.89 | 20.96 | 50,452 | +0.06(+0.29%) |
Aug 10, 2010 | 20.86 | 20.94 | 20.86 | 20.90 | 25,638 | +0.04(+0.19%) |
Aug 09, 2010 | 20.87 | 20.90 | 20.84 | 20.86 | 52,716 | +0.04(+0.19%) |
Aug 06, 2010 | 20.84 | 20.84 | 20.77 | 20.82 | 37,090 | +0.02(+0.10%) |
Aug 05, 2010 | 20.70 | 20.80 | 20.70 | 20.80 | 40,924 | +0.10(+0.48%) |
Aug 04, 2010 | 20.71 | 20.72 | 20.62 | 20.70 | 47,405 | +0.02(+0.10%) |
Aug 03, 2010 | 20.73 | 20.75 | 20.68 | 20.68 | 50,232 | +0.05(+0.24%) |
Jul 30, 2010 | 20.66 | 20.74 | 20.61 | 20.63 | 112,920 | +0.09(+0.44%) |
Jul 29, 2010 | 20.53 | 20.68 | 20.52 | 20.54 | 40,501 | +0.02(+0.10%) |
Jul 28, 2010 | 20.48 | 20.55 | 20.45 | 20.52 | 52,738 | +0.05(+0.24%) |
Jul 27, 2010 | 20.59 | 20.64 | 20.45 | 20.47 | 52,689 | -0.14(-0.68%) |
Jul 26, 2010 | 20.49 | 20.62 | 20.49 | 20.61 | 41,679 | +0.16(+0.78%) |
Jul 23, 2010 | 20.55 | 20.60 | 20.43 | 20.45 | 61,672 | -0.12(-0.58%) |
Jul 22, 2010 | 20.76 | 20.76 | 20.57 | 20.57 | 39,430 | -0.23(-1.11%) |
Jul 21, 2010 | 20.68 | 20.81 | 20.65 | 20.80 | 44,392 | +0.15(+0.73%) |
Jul 20, 2010 | 20.64 | 20.76 | 20.63 | 20.65 | 34,866 | +0.02(+0.10%) |
Jul 19, 2010 | 20.75 | 20.75 | 20.61 | 20.63 | 14,197 | +0.03(+0.15%) |
Jul 16, 2010 | 20.61 | 20.70 | 20.60 | 20.60 | 18,188 | +0.09(+0.44%) |
Jul 15, 2010 | 20.57 | 20.69 | 20.51 | 20.51 | 42,154 | -0.01(-0.05%) |
Jul 14, 2010 | 20.64 | 20.68 | 20.52 | 20.52 | 107,389 | -0.04(-0.19%) |
Jul 13, 2010 | 20.61 | 20.70 | 20.56 | 20.56 | 55,898 | -0.06(-0.29%) |
Jul 12, 2010 | 20.72 | 20.74 | 20.62 | 20.62 | 44,837 | +0.03(+0.15%) |
Jul 09, 2010 | 20.63 | 20.71 | 20.59 | 20.59 | 109,507 | +0.02(+0.10%) |
Jul 08, 2010 | 20.60 | 20.66 | 20.51 | 20.57 | 80,855 | -0.19(-0.92%) |
Jul 07, 2010 | 20.78 | 20.78 | 20.70 | 20.76 | 25,197 | +0.02(+0.10%) |
Jul 06, 2010 | 20.84 | 20.85 | 20.74 | 20.74 | 231,019 | -0.14(-0.67%) |