Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.25 | 20.55 | 20.25 | 20.25 | 19,391 | +0.00(+0.00%) |
Sep 29, 2010 | 20.55 | 20.55 | 20.25 | 20.25 | 24,684 | -0.45(-2.17%) |
Sep 28, 2010 | 20.55 | 20.71 | 20.40 | 20.70 | 21,088 | +0.15(+0.73%) |
Sep 27, 2010 | 21.15 | 21.15 | 20.55 | 20.55 | 23,519 | -0.60(-2.84%) |
Sep 24, 2010 | 20.85 | 21.30 | 20.70 | 21.15 | 39,869 | +0.45(+2.17%) |
Sep 23, 2010 | 20.70 | 20.85 | 20.40 | 20.70 | 19,462 | +0.15(+0.73%) |
Sep 22, 2010 | 20.55 | 21.00 | 20.40 | 20.55 | 18,882 | +0.00(+0.00%) |
Sep 21, 2010 | 21.30 | 21.45 | 20.55 | 20.55 | 30,954 | -0.15(-0.72%) |
Sep 20, 2010 | 20.85 | 21.45 | 20.70 | 20.70 | 40,017 | +0.15(+0.73%) |
Sep 17, 2010 | 20.55 | 20.85 | 20.10 | 20.55 | 20,936 | -0.45(-2.14%) |
Sep 15, 2010 | 21.75 | 21.75 | 20.85 | 21.00 | 22,300 | +0.00(+0.00%) |
Sep 14, 2010 | 21.15 | 21.15 | 20.85 | 21.00 | 46,954 | +0.15(+0.72%) |
Sep 13, 2010 | 20.70 | 21.00 | 20.55 | 20.85 | 136,317 | +1.05(+5.30%) |
Sep 10, 2010 | 19.50 | 20.25 | 19.35 | 19.80 | 36,182 | +0.60(+3.13%) |
Sep 09, 2010 | 19.35 | 19.95 | 18.90 | 19.20 | 119,840 | -0.60(-3.03%) |
Sep 08, 2010 | 20.25 | 20.40 | 19.65 | 19.80 | 36,695 | -0.45(-2.22%) |
Sep 07, 2010 | 20.40 | 20.55 | 20.25 | 20.25 | 25,964 | -0.30(-1.46%) |
Sep 03, 2010 | 20.55 | 20.85 | 20.55 | 20.55 | 32,034 | +0.00(+0.00%) |
Sep 02, 2010 | 20.10 | 20.55 | 19.95 | 20.55 | 34,626 | +0.45(+2.24%) |
Sep 01, 2010 | 20.85 | 21.15 | 18.75 | 20.10 | 144,973 | -0.60(-2.90%) |
Aug 31, 2010 | 20.85 | 21.00 | 20.70 | 20.70 | 27,134 | -0.15(-0.72%) |
Aug 30, 2010 | 21.00 | 21.38 | 20.85 | 20.85 | 21,261 | -0.30(-1.42%) |
Aug 27, 2010 | 21.00 | 21.38 | 20.70 | 21.15 | 31,991 | +0.15(+0.71%) |
Aug 26, 2010 | 21.60 | 21.60 | 20.85 | 21.00 | 29,390 | +0.00(+0.00%) |
Aug 25, 2010 | 21.00 | 21.30 | 20.85 | 21.00 | 48,886 | -0.30(-1.41%) |
Aug 24, 2010 | 21.90 | 22.20 | 21.15 | 21.30 | 46,566 | -1.05(-4.70%) |
Aug 23, 2010 | 22.80 | 22.95 | 22.35 | 22.35 | 47,311 | -0.90(-3.87%) |
Aug 20, 2010 | 23.25 | 23.55 | 22.80 | 23.25 | 36,968 | +0.00(+0.00%) |
Aug 19, 2010 | 24.00 | 24.00 | 23.25 | 23.25 | 40,216 | -0.45(-1.90%) |
Aug 18, 2010 | 23.70 | 23.85 | 23.25 | 23.70 | 93,731 | -0.60(-2.47%) |
Aug 17, 2010 | 23.25 | 24.90 | 22.94 | 24.30 | 243,462 | +1.80(+8.00%) |
Aug 16, 2010 | 22.65 | 22.65 | 22.35 | 22.50 | 52,981 | +0.30(+1.35%) |
Aug 13, 2010 | 22.50 | 22.65 | 22.20 | 22.20 | 21,662 | -0.30(-1.33%) |
Aug 12, 2010 | 22.80 | 23.10 | 22.20 | 22.50 | 116,836 | +0.90(+4.17%) |
Aug 11, 2010 | 21.90 | 22.05 | 21.00 | 21.60 | 86,686 | -0.75(-3.36%) |
Aug 10, 2010 | 22.80 | 22.95 | 22.20 | 22.35 | 112,205 | -1.50(-6.29%) |
Aug 09, 2010 | 22.80 | 24.00 | 22.50 | 23.85 | 165,635 | +2.25(+10.42%) |
Aug 06, 2010 | 21.30 | 21.75 | 21.30 | 21.60 | 106,565 | +0.30(+1.41%) |
Aug 05, 2010 | 21.90 | 22.05 | 21.30 | 21.30 | 135,462 | +0.45(+2.16%) |
Aug 04, 2010 | 21.30 | 21.30 | 20.85 | 20.85 | 70,639 | -0.13(-0.64%) |
Aug 03, 2010 | 21.45 | 21.60 | 20.70 | 20.98 | 50,719 | -0.62(-2.85%) |
Aug 02, 2010 | 21.75 | 21.90 | 21.45 | 21.60 | 29,391 | -0.15(-0.69%) |
Jul 30, 2010 | 21.75 | 22.20 | 21.60 | 21.75 | 19,994 | +0.00(+0.00%) |
Jul 29, 2010 | 22.20 | 22.35 | 21.75 | 21.75 | 18,679 | +0.00(+0.00%) |
Jul 28, 2010 | 22.20 | 22.35 | 21.75 | 21.75 | 28,055 | -0.45(-2.03%) |
Jul 27, 2010 | 22.20 | 22.50 | 22.05 | 22.20 | 30,863 | +0.60(+2.78%) |
Jul 26, 2010 | 21.45 | 21.75 | 21.30 | 21.60 | 31,177 | +0.15(+0.70%) |
Jul 23, 2010 | 21.45 | 21.60 | 21.30 | 21.45 | 20,696 | +0.15(+0.70%) |
Jul 22, 2010 | 21.15 | 21.75 | 21.15 | 21.30 | 27,983 | +0.30(+1.43%) |
Jul 21, 2010 | 21.90 | 21.90 | 21.00 | 21.00 | 21,641 | -0.45(-2.10%) |
Jul 20, 2010 | 20.70 | 21.75 | 20.70 | 21.45 | 36,660 | +0.45(+2.14%) |
Jul 19, 2010 | 21.30 | 21.45 | 20.85 | 21.00 | 29,479 | -0.30(-1.41%) |
Jul 16, 2010 | 21.60 | 21.60 | 21.00 | 21.30 | 34,908 | +0.00(+0.00%) |
Jul 15, 2010 | 22.05 | 22.05 | 21.30 | 21.30 | 70,388 | -0.60(-2.74%) |
Jul 14, 2010 | 22.35 | 22.35 | 21.75 | 21.90 | 97,296 | +0.15(+0.69%) |
Jul 13, 2010 | 21.90 | 22.20 | 21.45 | 21.75 | 109,148 | +0.75(+3.57%) |
Jul 12, 2010 | 20.70 | 21.00 | 20.40 | 21.00 | 43,727 | +0.30(+1.45%) |
Jul 09, 2010 | 20.10 | 20.70 | 20.10 | 20.70 | 20,006 | +0.30(+1.47%) |
Jul 08, 2010 | 20.70 | 20.70 | 19.95 | 20.40 | 10,846 | +0.30(+1.49%) |
Jul 07, 2010 | 19.65 | 20.40 | 19.65 | 20.10 | 114,914 | +0.30(+1.52%) |
Jul 06, 2010 | 20.85 | 21.15 | 19.65 | 19.80 | 165,938 | -0.90(-4.35%) |
Jul 02, 2010 | 20.25 | 21.00 | 20.25 | 20.70 | 23,518 | +0.45(+2.22%) |