Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.54 | 22.97 | 22.38 | 22.47 | 269,677 | +0.08(+0.37%) |
Sep 29, 2010 | 22.44 | 22.49 | 22.24 | 22.38 | 152,525 | -0.08(-0.37%) |
Sep 28, 2010 | 22.60 | 22.60 | 22.12 | 22.47 | 102,459 | -0.02(-0.08%) |
Sep 27, 2010 | 22.84 | 23.12 | 22.45 | 22.48 | 114,211 | -0.42(-1.85%) |
Sep 24, 2010 | 22.34 | 22.97 | 22.25 | 22.91 | 137,102 | +0.86(+3.88%) |
Sep 23, 2010 | 22.49 | 22.65 | 22.03 | 22.05 | 209,140 | -0.55(-2.44%) |
Sep 22, 2010 | 22.70 | 23.16 | 22.59 | 22.60 | 227,762 | -0.13(-0.57%) |
Sep 21, 2010 | 22.74 | 22.85 | 22.53 | 22.73 | 187,727 | -0.01(-0.04%) |
Sep 20, 2010 | 22.65 | 22.84 | 22.51 | 22.74 | 173,855 | +0.18(+0.82%) |
Sep 17, 2010 | 22.00 | 22.67 | 21.81 | 22.56 | 435,338 | +0.53(+2.42%) |
Sep 15, 2010 | 21.80 | 22.10 | 21.71 | 22.02 | 272,522 | +0.13(+0.59%) |
Sep 14, 2010 | 21.84 | 22.05 | 21.69 | 21.89 | 138,131 | +0.06(+0.25%) |
Sep 13, 2010 | 21.90 | 21.98 | 21.74 | 21.84 | 202,681 | +0.16(+0.72%) |
Sep 10, 2010 | 21.57 | 21.80 | 21.49 | 21.68 | 172,212 | +0.16(+0.73%) |
Sep 09, 2010 | 21.89 | 22.00 | 21.45 | 21.53 | 143,909 | -0.10(-0.47%) |
Sep 08, 2010 | 21.72 | 21.92 | 21.60 | 21.63 | 113,552 | -0.09(-0.42%) |
Sep 07, 2010 | 22.10 | 22.36 | 21.65 | 21.72 | 124,916 | -0.47(-2.12%) |
Sep 03, 2010 | 22.03 | 22.35 | 22.02 | 22.19 | 107,025 | +0.31(+1.43%) |
Sep 02, 2010 | 21.45 | 22.03 | 21.29 | 21.88 | 247,558 | +0.45(+2.11%) |
Sep 01, 2010 | 21.35 | 21.61 | 21.19 | 21.42 | 218,906 | +0.35(+1.66%) |
Aug 31, 2010 | 21.17 | 21.35 | 21.00 | 21.07 | 269,282 | -0.11(-0.52%) |
Aug 30, 2010 | 20.77 | 21.67 | 20.75 | 21.19 | 190,112 | -0.17(-0.78%) |
Aug 27, 2010 | 21.17 | 21.48 | 20.92 | 21.35 | 318,911 | +0.42(+2.02%) |
Aug 26, 2010 | 21.17 | 21.19 | 20.91 | 20.93 | 289,665 | -0.13(-0.61%) |
Aug 25, 2010 | 20.79 | 21.17 | 20.72 | 21.06 | 269,920 | +0.06(+0.31%) |
Aug 24, 2010 | 21.18 | 21.38 | 20.95 | 20.99 | 201,728 | -0.46(-2.15%) |
Aug 23, 2010 | 21.88 | 22.00 | 21.42 | 21.45 | 126,351 | -0.32(-1.48%) |
Aug 20, 2010 | 21.91 | 21.99 | 21.46 | 21.77 | 242,839 | -0.26(-1.17%) |
Aug 19, 2010 | 22.65 | 22.83 | 21.88 | 22.03 | 238,214 | -0.62(-2.72%) |
Aug 18, 2010 | 22.93 | 23.02 | 22.56 | 22.65 | 175,012 | -0.20(-0.89%) |
Aug 17, 2010 | 23.30 | 23.30 | 22.83 | 22.85 | 180,810 | -0.21(-0.92%) |
Aug 16, 2010 | 23.19 | 23.39 | 22.97 | 23.06 | 147,904 | -0.19(-0.83%) |
Aug 13, 2010 | 23.41 | 23.41 | 23.12 | 23.26 | 107,699 | -0.13(-0.55%) |
Aug 12, 2010 | 23.05 | 23.47 | 22.86 | 23.39 | 108,036 | +0.11(+0.47%) |
Aug 11, 2010 | 23.73 | 23.79 | 23.28 | 23.28 | 149,681 | -0.81(-3.36%) |
Aug 10, 2010 | 24.21 | 24.40 | 23.83 | 24.09 | 58,845 | -0.35(-1.43%) |
Aug 09, 2010 | 24.21 | 24.47 | 24.20 | 24.44 | 37,481 | +0.39(+1.61%) |
Aug 06, 2010 | 23.95 | 24.13 | 23.72 | 24.05 | 60,921 | -0.11(-0.46%) |
Aug 05, 2010 | 24.44 | 24.62 | 24.12 | 24.16 | 58,966 | -0.41(-1.69%) |
Aug 04, 2010 | 24.17 | 24.58 | 24.17 | 24.57 | 71,467 | +0.49(+2.03%) |
Aug 03, 2010 | 24.39 | 24.45 | 24.02 | 24.09 | 97,588 | -0.35(-1.43%) |
Aug 02, 2010 | 24.15 | 24.52 | 24.06 | 24.44 | 92,096 | +0.59(+2.47%) |
Jul 30, 2010 | 23.55 | 23.97 | 23.43 | 23.85 | 127,109 | +0.12(+0.49%) |
Jul 29, 2010 | 24.07 | 24.21 | 23.48 | 23.73 | 135,612 | -0.13(-0.53%) |
Jul 28, 2010 | 24.40 | 24.79 | 23.84 | 23.86 | 138,855 | -0.50(-2.04%) |
Jul 27, 2010 | 24.73 | 24.83 | 24.32 | 24.35 | 103,278 | -0.30(-1.23%) |
Jul 26, 2010 | 24.09 | 24.71 | 23.98 | 24.66 | 112,722 | +0.52(+2.17%) |
Jul 23, 2010 | 24.06 | 24.22 | 23.23 | 24.13 | 224,194 | -0.06(-0.23%) |
Jul 22, 2010 | 23.54 | 24.23 | 23.54 | 24.19 | 205,275 | +0.81(+3.47%) |
Jul 21, 2010 | 23.78 | 23.86 | 23.32 | 23.38 | 326,937 | -0.31(-1.32%) |
Jul 20, 2010 | 23.14 | 23.73 | 23.12 | 23.69 | 236,385 | +0.29(+1.22%) |
Jul 19, 2010 | 23.50 | 24.02 | 23.22 | 23.40 | 134,383 | -0.07(-0.31%) |
Jul 16, 2010 | 23.86 | 23.92 | 23.41 | 23.48 | 174,278 | -0.42(-1.77%) |
Jul 15, 2010 | 24.03 | 24.25 | 23.75 | 23.90 | 156,255 | -0.13(-0.54%) |
Jul 14, 2010 | 23.98 | 24.36 | 23.68 | 24.03 | 230,985 | +0.10(+0.42%) |
Jul 13, 2010 | 23.63 | 24.06 | 23.42 | 23.93 | 178,499 | +0.52(+2.20%) |
Jul 12, 2010 | 23.64 | 23.66 | 23.09 | 23.41 | 214,979 | -0.35(-1.47%) |
Jul 09, 2010 | 23.06 | 23.98 | 22.74 | 23.76 | 274,414 | +0.53(+2.30%) |
Jul 08, 2010 | 22.47 | 23.30 | 22.10 | 23.23 | 453,342 | +0.20(+0.88%) |
Jul 07, 2010 | 23.41 | 23.63 | 22.99 | 23.03 | 356,664 | -0.20(-0.87%) |
Jul 06, 2010 | 23.71 | 24.04 | 23.07 | 23.23 | 140,665 | -0.26(-1.10%) |
Jul 02, 2010 | 23.92 | 23.92 | 23.23 | 23.49 | 131,358 | -0.19(-0.82%) |