Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.99 | 23.19 | 22.86 | 23.18 | 8,112 | +0.31(+1.34%) |
Sep 29, 2010 | 23.12 | 23.12 | 22.62 | 22.87 | 14,162 | -0.41(-1.74%) |
Sep 28, 2010 | 23.31 | 23.70 | 22.53 | 23.28 | 10,784 | -0.17(-0.72%) |
Sep 27, 2010 | 22.82 | 23.61 | 22.82 | 23.45 | 26,183 | +0.72(+3.17%) |
Sep 24, 2010 | 22.00 | 22.72 | 21.63 | 22.72 | 21,082 | +0.78(+3.56%) |
Sep 23, 2010 | 22.39 | 22.42 | 21.48 | 21.94 | 35,979 | -0.57(-2.54%) |
Sep 22, 2010 | 22.22 | 22.60 | 22.18 | 22.52 | 12,218 | +0.30(+1.33%) |
Sep 21, 2010 | 22.27 | 22.54 | 22.16 | 22.22 | 16,606 | -0.07(-0.31%) |
Sep 20, 2010 | 21.55 | 22.31 | 21.40 | 22.29 | 26,341 | +0.82(+3.82%) |
Sep 17, 2010 | 20.84 | 21.61 | 20.25 | 21.47 | 69,486 | +0.03(+0.14%) |
Sep 15, 2010 | 20.79 | 21.52 | 20.79 | 21.44 | 20,656 | +0.58(+2.80%) |
Sep 14, 2010 | 21.26 | 21.40 | 20.60 | 20.86 | 44,655 | -0.54(-2.54%) |
Sep 13, 2010 | 21.35 | 21.62 | 20.75 | 21.40 | 54,026 | +0.34(+1.59%) |
Sep 10, 2010 | 21.45 | 21.45 | 20.85 | 21.07 | 36,427 | -0.41(-1.89%) |
Sep 09, 2010 | 21.84 | 21.96 | 21.29 | 21.47 | 38,891 | -0.30(-1.36%) |
Sep 08, 2010 | 21.31 | 22.03 | 21.30 | 21.77 | 41,817 | +0.45(+2.13%) |
Sep 07, 2010 | 21.36 | 21.56 | 20.87 | 21.31 | 37,945 | -0.07(-0.32%) |
Sep 03, 2010 | 20.35 | 21.73 | 20.23 | 21.38 | 57,007 | +1.17(+5.77%) |
Sep 02, 2010 | 19.80 | 20.22 | 19.60 | 20.22 | 11,383 | +0.32(+1.59%) |
Sep 01, 2010 | 19.67 | 20.18 | 19.44 | 19.90 | 45,158 | +0.38(+1.92%) |
Aug 31, 2010 | 20.15 | 20.18 | 19.38 | 19.52 | 33,662 | -0.60(-2.99%) |
Aug 30, 2010 | 19.89 | 20.55 | 19.89 | 20.13 | 13,675 | +0.14(+0.69%) |
Aug 27, 2010 | 20.27 | 20.46 | 19.62 | 19.99 | 53,294 | +0.00(+0.00%) |
Aug 26, 2010 | 20.27 | 20.75 | 19.99 | 19.99 | 14,479 | -0.14(-0.69%) |
Aug 25, 2010 | 20.00 | 20.32 | 19.02 | 20.13 | 46,927 | +1.04(+5.44%) |
Aug 24, 2010 | 19.23 | 19.34 | 18.76 | 19.09 | 11,703 | -0.20(-1.02%) |
Aug 23, 2010 | 19.64 | 19.79 | 19.29 | 19.29 | 13,976 | -0.26(-1.31%) |
Aug 20, 2010 | 19.93 | 19.94 | 19.48 | 19.54 | 42,513 | -0.47(-2.37%) |
Aug 19, 2010 | 20.58 | 20.62 | 19.83 | 20.02 | 25,721 | -0.65(-3.15%) |
Aug 18, 2010 | 19.76 | 20.85 | 19.26 | 20.67 | 50,466 | +0.88(+4.44%) |
Aug 17, 2010 | 19.09 | 19.84 | 19.09 | 19.79 | 24,640 | +0.82(+4.32%) |
Aug 16, 2010 | 18.94 | 19.19 | 18.74 | 18.97 | 30,810 | -0.14(-0.72%) |
Aug 13, 2010 | 19.49 | 19.72 | 19.10 | 19.11 | 14,199 | -0.46(-2.37%) |
Aug 12, 2010 | 20.15 | 20.35 | 19.51 | 19.57 | 14,328 | -0.68(-3.37%) |
Aug 11, 2010 | 21.09 | 21.25 | 20.22 | 20.25 | 21,344 | -0.96(-4.52%) |
Aug 10, 2010 | 21.42 | 21.42 | 21.15 | 21.21 | 5,727 | -0.36(-1.65%) |
Aug 09, 2010 | 21.59 | 21.59 | 21.30 | 21.57 | 6,812 | -0.04(-0.18%) |
Aug 06, 2010 | 21.58 | 21.89 | 21.17 | 21.61 | 18,939 | -0.14(-0.64%) |
Aug 05, 2010 | 20.87 | 22.06 | 20.66 | 21.75 | 21,644 | +0.76(+3.63%) |
Aug 04, 2010 | 20.81 | 20.99 | 20.62 | 20.99 | 11,607 | +0.14(+0.66%) |
Aug 03, 2010 | 20.75 | 21.05 | 20.64 | 20.85 | 15,603 | +0.10(+0.48%) |
Aug 02, 2010 | 20.58 | 20.75 | 20.32 | 20.75 | 25,059 | +0.34(+1.65%) |
Jul 30, 2010 | 19.89 | 20.75 | 19.29 | 20.41 | 34,282 | +0.38(+1.87%) |
Jul 29, 2010 | 20.25 | 20.26 | 19.80 | 20.04 | 11,182 | -0.22(-1.07%) |
Jul 28, 2010 | 19.56 | 20.25 | 19.56 | 20.25 | 11,099 | +0.06(+0.29%) |
Jul 27, 2010 | 20.08 | 20.24 | 19.86 | 20.20 | 9,659 | +0.11(+0.54%) |
Jul 26, 2010 | 19.77 | 20.10 | 19.63 | 20.09 | 16,046 | +0.28(+1.40%) |
Jul 23, 2010 | 19.55 | 19.85 | 19.55 | 19.81 | 14,054 | +0.17(+0.86%) |
Jul 22, 2010 | 19.46 | 19.67 | 19.27 | 19.64 | 16,847 | +0.33(+1.69%) |
Jul 21, 2010 | 19.35 | 19.61 | 19.25 | 19.32 | 18,391 | -0.13(-0.66%) |
Jul 20, 2010 | 18.40 | 19.44 | 18.39 | 19.44 | 20,695 | +0.92(+4.96%) |
Jul 19, 2010 | 18.28 | 19.03 | 17.85 | 18.53 | 11,865 | -0.31(-1.63%) |
Jul 16, 2010 | 19.40 | 19.41 | 18.83 | 18.83 | 24,233 | -0.67(-3.44%) |
Jul 15, 2010 | 19.40 | 19.74 | 19.40 | 19.50 | 12,401 | -0.25(-1.25%) |
Jul 14, 2010 | 19.75 | 19.86 | 19.69 | 19.75 | 9,767 | -0.09(-0.45%) |
Jul 13, 2010 | 19.77 | 19.91 | 19.51 | 19.84 | 26,008 | +0.22(+1.11%) |
Jul 12, 2010 | 19.89 | 19.89 | 19.55 | 19.62 | 8,554 | -0.19(-0.95%) |
Jul 09, 2010 | 19.93 | 19.95 | 19.68 | 19.81 | 13,523 | -0.07(-0.35%) |
Jul 08, 2010 | 20.01 | 20.15 | 19.66 | 19.88 | 39,477 | +0.22(+1.11%) |
Jul 07, 2010 | 19.43 | 19.71 | 19.37 | 19.66 | 27,452 | +0.31(+1.58%) |
Jul 06, 2010 | 18.93 | 19.44 | 18.93 | 19.36 | 29,650 | +0.61(+3.27%) |
Jul 02, 2010 | 18.31 | 18.85 | 18.30 | 18.74 | 25,919 | +0.53(+2.93%) |