Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.37 | 21.62 | 21.32 | 21.37 | 8,206 | -0.08(-0.36%) |
Sep 29, 2010 | 21.57 | 21.65 | 21.36 | 21.45 | 3,758,735 | -0.16(-0.75%) |
Sep 28, 2010 | 21.42 | 21.68 | 21.25 | 21.61 | 5,409,373 | +0.31(+1.44%) |
Sep 27, 2010 | 21.40 | 21.43 | 21.14 | 21.30 | 4,728,230 | -0.06(-0.29%) |
Sep 24, 2010 | 21.47 | 21.58 | 21.30 | 21.36 | 4,933,790 | +0.08(+0.38%) |
Sep 23, 2010 | 21.28 | 21.47 | 21.21 | 21.28 | 4,284,986 | -0.15(-0.72%) |
Sep 22, 2010 | 21.39 | 21.64 | 21.29 | 21.44 | 7,479,719 | +0.07(+0.32%) |
Sep 21, 2010 | 21.22 | 21.49 | 21.08 | 21.37 | 11,995,531 | +0.12(+0.58%) |
Sep 20, 2010 | 20.88 | 21.28 | 20.83 | 21.24 | 4,506,766 | +0.40(+1.92%) |
Sep 17, 2010 | 20.84 | 20.94 | 20.70 | 20.84 | 3,472,385 | -0.02(-0.09%) |
Sep 15, 2010 | 21.13 | 21.14 | 20.86 | 20.86 | 3,841,766 | -0.28(-1.34%) |
Sep 14, 2010 | 20.93 | 21.20 | 20.79 | 21.15 | 3,897,903 | +0.14(+0.67%) |
Sep 13, 2010 | 21.28 | 21.32 | 20.94 | 21.00 | 6,232,340 | -0.17(-0.81%) |
Sep 10, 2010 | 21.32 | 21.42 | 21.00 | 21.18 | 3,823,105 | -0.18(-0.87%) |
Sep 09, 2010 | 21.45 | 21.50 | 21.33 | 21.36 | 1,779,379 | +0.13(+0.61%) |
Sep 08, 2010 | 21.41 | 21.44 | 21.20 | 21.23 | 1,953,335 | -0.13(-0.61%) |
Sep 07, 2010 | 21.37 | 21.56 | 21.32 | 21.36 | 563 | -0.12(-0.54%) |
Sep 03, 2010 | 21.42 | 21.48 | 21.26 | 21.48 | 2,161,778 | +0.17(+0.78%) |
Sep 02, 2010 | 21.36 | 21.40 | 21.12 | 21.31 | 3,326,094 | -0.07(-0.35%) |
Sep 01, 2010 | 21.13 | 21.40 | 20.98 | 21.39 | 4,418,919 | +0.60(+2.90%) |
Aug 31, 2010 | 20.74 | 20.90 | 20.38 | 20.78 | 71,063 | +0.15(+0.72%) |
Aug 30, 2010 | 20.82 | 20.91 | 20.57 | 20.63 | 2,473,658 | -0.29(-1.38%) |
Aug 27, 2010 | 20.83 | 20.95 | 20.41 | 20.92 | 3,496,062 | +0.31(+1.49%) |
Aug 26, 2010 | 20.69 | 20.88 | 20.42 | 20.62 | 15,512 | -0.18(-0.89%) |
Aug 25, 2010 | 20.79 | 20.86 | 20.59 | 20.80 | 3,933,898 | -0.10(-0.50%) |
Aug 24, 2010 | 20.71 | 21.05 | 20.67 | 20.91 | 704 | +0.04(+0.21%) |
Aug 23, 2010 | 20.96 | 21.15 | 20.86 | 20.86 | 2,399,847 | +0.01(+0.06%) |
Aug 20, 2010 | 20.62 | 20.91 | 20.54 | 20.85 | 4,167,787 | +0.20(+0.95%) |
Aug 19, 2010 | 20.75 | 20.84 | 20.49 | 20.65 | 704 | -0.18(-0.89%) |
Aug 18, 2010 | 20.94 | 21.02 | 20.68 | 20.84 | 3,837,204 | -0.07(-0.32%) |
Aug 17, 2010 | 20.99 | 21.08 | 20.86 | 20.91 | 4,139,027 | +0.06(+0.27%) |
Aug 16, 2010 | 20.81 | 20.92 | 20.54 | 20.85 | 4,708,890 | -0.05(-0.24%) |
Aug 13, 2010 | 20.90 | 21.00 | 20.49 | 20.90 | 6,569,476 | +0.38(+1.83%) |
Aug 12, 2010 | 20.17 | 20.59 | 20.13 | 20.52 | 4,440,216 | +0.02(+0.09%) |
Aug 11, 2010 | 20.67 | 20.79 | 20.47 | 20.51 | 4,780,562 | -0.49(-2.35%) |
Aug 10, 2010 | 20.72 | 21.12 | 20.63 | 21.00 | 4,908,375 | +0.09(+0.41%) |
Aug 09, 2010 | 20.94 | 21.07 | 20.79 | 20.91 | 2,608,267 | -0.02(-0.12%) |
Aug 06, 2010 | 20.94 | 20.97 | 20.60 | 20.94 | 3,311,730 | +0.18(+0.86%) |
Aug 05, 2010 | 20.65 | 20.91 | 20.52 | 20.76 | 3,630,033 | -0.06(-0.30%) |
Aug 04, 2010 | 20.78 | 20.88 | 20.62 | 20.82 | 2,668,820 | +0.03(+0.15%) |
Aug 03, 2010 | 20.95 | 20.99 | 20.75 | 20.79 | 2,791,736 | -0.17(-0.82%) |
Aug 02, 2010 | 20.73 | 21.06 | 20.71 | 20.96 | 4,978,173 | +0.55(+2.68%) |
Jul 30, 2010 | 20.41 | 20.52 | 20.28 | 20.41 | 3,674,931 | -0.11(-0.54%) |
Jul 29, 2010 | 20.78 | 20.92 | 20.45 | 20.52 | 5,321,824 | -0.24(-1.16%) |
Jul 28, 2010 | 20.76 | 20.90 | 20.62 | 20.76 | 422 | +0.00(+0.00%) |
Jul 27, 2010 | 20.76 | 20.76 | 20.29 | 20.76 | 563 | +0.44(+2.18%) |
Jul 26, 2010 | 20.26 | 20.39 | 20.19 | 20.32 | 5,684,081 | +0.06(+0.27%) |
Jul 23, 2010 | 20.25 | 20.35 | 20.07 | 20.27 | 3,640,412 | +0.00(+0.00%) |
Jul 22, 2010 | 20.12 | 20.36 | 20.04 | 20.27 | 4,510,007 | +0.33(+1.67%) |
Jul 21, 2010 | 20.43 | 20.43 | 19.82 | 19.93 | 4,737,520 | -0.39(-1.91%) |
Jul 20, 2010 | 20.32 | 20.39 | 20.04 | 20.32 | 3,936,778 | -0.04(-0.21%) |
Jul 19, 2010 | 20.04 | 20.51 | 20.12 | 20.36 | 3,453,344 | +0.32(+1.60%) |
Jul 16, 2010 | 20.04 | 20.50 | 20.02 | 20.04 | 2,864,889 | -0.47(-2.31%) |
Jul 15, 2010 | 20.47 | 20.56 | 20.23 | 20.52 | 3,180,001 | +0.07(+0.36%) |
Jul 14, 2010 | 20.33 | 20.51 | 20.22 | 20.44 | 3,484,431 | +0.04(+0.21%) |
Jul 13, 2010 | 20.44 | 20.57 | 20.26 | 20.40 | 2,699,180 | +0.11(+0.55%) |
Jul 12, 2010 | 20.27 | 20.39 | 20.19 | 20.29 | 2,278,251 | -0.07(-0.33%) |
Jul 09, 2010 | 20.36 | 20.40 | 20.13 | 20.36 | 2,819,342 | +0.06(+0.27%) |
Jul 08, 2010 | 20.16 | 20.34 | 20.14 | 20.30 | 3,739,907 | +0.22(+1.10%) |
Jul 07, 2010 | 19.51 | 20.11 | 19.42 | 20.08 | 3,701,173 | +0.68(+3.49%) |
Jul 06, 2010 | 19.44 | 19.62 | 19.25 | 19.40 | 2,185 | +0.23(+1.22%) |
Jul 02, 2010 | 19.17 | 19.42 | 19.15 | 19.17 | 3,795,817 | -0.11(-0.57%) |