Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.87 | 22.92 | 22.63 | 22.67 | 107,986 | -0.08(-0.35%) |
Sep 29, 2010 | 22.80 | 22.82 | 22.67 | 22.75 | 69,203 | -0.08(-0.35%) |
Sep 28, 2010 | 22.76 | 22.85 | 22.55 | 22.83 | 110,797 | +0.15(+0.64%) |
Sep 27, 2010 | 22.80 | 22.80 | 22.66 | 22.68 | 227,712 | -0.06(-0.27%) |
Sep 24, 2010 | 22.61 | 22.75 | 22.57 | 22.74 | 184,052 | +0.38(+1.72%) |
Sep 23, 2010 | 22.49 | 22.57 | 22.32 | 22.36 | 54,060 | -0.23(-1.00%) |
Sep 22, 2010 | 22.63 | 22.66 | 22.53 | 22.58 | 102,795 | -0.05(-0.24%) |
Sep 21, 2010 | 22.71 | 22.76 | 22.57 | 22.64 | 1,083,657 | -0.05(-0.24%) |
Sep 20, 2010 | 22.50 | 22.72 | 22.39 | 22.69 | 386,525 | +0.35(+1.58%) |
Sep 17, 2010 | 22.34 | 22.48 | 22.30 | 22.34 | 54,400 | -0.02(-0.11%) |
Sep 15, 2010 | 22.29 | 22.39 | 22.24 | 22.36 | 165 | +0.07(+0.33%) |
Sep 14, 2010 | 22.31 | 22.38 | 22.18 | 22.29 | 123,311 | -0.02(-0.07%) |
Sep 13, 2010 | 22.40 | 22.40 | 22.22 | 22.31 | 1,473,348 | +0.16(+0.73%) |
Sep 10, 2010 | 22.13 | 22.16 | 22.06 | 22.15 | 1,967,638 | +0.10(+0.44%) |
Sep 09, 2010 | 22.18 | 22.18 | 22.01 | 22.05 | 200,734 | +0.11(+0.50%) |
Sep 08, 2010 | 21.96 | 22.02 | 21.92 | 21.94 | 236,676 | +0.06(+0.28%) |
Sep 07, 2010 | 22.01 | 22.01 | 21.86 | 21.88 | 523,907 | -0.15(-0.66%) |
Sep 03, 2010 | 22.03 | 22.03 | 21.88 | 22.02 | 302,841 | +0.16(+0.75%) |
Sep 02, 2010 | 21.84 | 21.87 | 21.74 | 21.86 | 303,100 | +0.07(+0.33%) |
Sep 01, 2010 | 21.56 | 21.80 | 21.47 | 21.79 | 96,920 | +0.50(+2.36%) |
Aug 31, 2010 | 21.18 | 21.39 | 21.09 | 21.29 | 54,965 | +0.10(+0.46%) |
Aug 30, 2010 | 21.44 | 21.45 | 21.19 | 21.19 | 20,853 | -0.24(-1.13%) |
Aug 27, 2010 | 21.43 | 21.46 | 21.10 | 21.43 | 30,965 | +0.28(+1.32%) |
Aug 26, 2010 | 21.44 | 21.44 | 21.13 | 21.15 | 53,480 | -0.16(-0.74%) |
Aug 25, 2010 | 21.07 | 21.34 | 21.01 | 21.31 | 46,601 | +0.13(+0.60%) |
Aug 24, 2010 | 21.13 | 21.28 | 21.06 | 21.18 | 32,306 | -0.09(-0.43%) |
Aug 23, 2010 | 21.40 | 21.47 | 21.27 | 21.27 | 56,364 | -0.01(-0.03%) |
Aug 20, 2010 | 21.34 | 21.34 | 21.15 | 21.28 | 49,035 | -0.06(-0.29%) |
Aug 19, 2010 | 21.59 | 21.59 | 21.23 | 21.34 | 38,575 | -0.31(-1.44%) |
Aug 18, 2010 | 21.69 | 21.72 | 21.54 | 21.66 | 120,454 | -0.01(-0.06%) |
Aug 17, 2010 | 21.49 | 21.76 | 21.49 | 21.67 | 121,549 | +0.27(+1.27%) |
Aug 16, 2010 | 21.28 | 21.43 | 21.22 | 21.40 | 7,994 | -0.05(-0.24%) |
Aug 13, 2010 | 21.45 | 21.46 | 21.36 | 21.45 | 15,232 | +0.01(+0.05%) |
Aug 12, 2010 | 21.24 | 21.47 | 21.24 | 21.44 | 21,996 | +0.03(+0.13%) |
Aug 11, 2010 | 21.58 | 21.60 | 21.40 | 21.41 | 29,597 | -0.56(-2.53%) |
Aug 10, 2010 | 21.73 | 21.98 | 21.68 | 21.96 | 28,382 | +0.07(+0.32%) |
Aug 09, 2010 | 21.80 | 21.90 | 21.79 | 21.89 | 9,879 | +0.19(+0.89%) |
Aug 06, 2010 | 21.70 | 21.70 | 21.49 | 21.70 | 34,766 | -0.02(-0.10%) |
Aug 05, 2010 | 21.67 | 21.77 | 21.64 | 21.72 | 28,880 | -0.06(-0.27%) |
Aug 04, 2010 | 21.69 | 21.80 | 21.64 | 21.78 | 39,733 | +0.12(+0.54%) |
Aug 03, 2010 | 21.67 | 21.78 | 21.63 | 21.66 | 19,758 | +0.01(+0.03%) |
Aug 02, 2010 | 21.53 | 21.68 | 21.49 | 21.66 | 21,454 | +0.40(+1.88%) |
Jul 30, 2010 | 21.26 | 21.31 | 21.03 | 21.26 | 29,934 | -0.03(-0.14%) |
Jul 29, 2010 | 21.45 | 21.49 | 21.19 | 21.29 | 19,229 | -0.08(-0.40%) |
Jul 28, 2010 | 21.47 | 21.47 | 21.33 | 21.37 | 16,795 | -0.10(-0.48%) |
Jul 27, 2010 | 21.44 | 21.49 | 21.37 | 21.47 | 24,393 | +0.15(+0.72%) |
Jul 26, 2010 | 21.10 | 21.33 | 21.08 | 21.32 | 47,935 | +0.31(+1.49%) |
Jul 23, 2010 | 20.89 | 21.02 | 20.87 | 21.01 | 9,486 | +0.15(+0.70%) |
Jul 22, 2010 | 20.80 | 21.01 | 20.76 | 20.86 | 19,171 | +0.36(+1.74%) |
Jul 21, 2010 | 20.85 | 20.85 | 20.51 | 20.51 | 20,777 | -0.27(-1.28%) |
Jul 20, 2010 | 20.43 | 20.77 | 20.43 | 20.77 | 12,325 | +0.20(+0.99%) |
Jul 19, 2010 | 20.54 | 20.61 | 20.45 | 20.57 | 24,617 | +0.06(+0.31%) |
Jul 16, 2010 | 20.51 | 20.79 | 20.44 | 20.51 | 18,654 | -0.26(-1.25%) |
Jul 15, 2010 | 20.78 | 20.78 | 20.66 | 20.77 | 4,547 | +0.00(+0.02%) |
Jul 14, 2010 | 20.78 | 20.80 | 20.69 | 20.76 | 16,781 | -0.07(-0.34%) |
Jul 13, 2010 | 20.77 | 20.88 | 20.77 | 20.83 | 36,885 | +0.23(+1.12%) |
Jul 12, 2010 | 20.55 | 20.63 | 20.52 | 20.60 | 21,395 | -0.02(-0.10%) |
Jul 09, 2010 | 20.62 | 20.62 | 20.44 | 20.62 | 18,958 | +0.23(+1.14%) |
Jul 08, 2010 | 20.34 | 21.01 | 19.77 | 20.39 | 36,695 | +0.28(+1.42%) |
Jul 07, 2010 | 19.72 | 20.11 | 19.72 | 20.11 | 25,790 | +0.43(+2.18%) |
Jul 06, 2010 | 19.86 | 19.91 | 19.58 | 19.68 | 30,557 | -0.01(-0.03%) |
Jul 02, 2010 | 19.68 | 19.77 | 19.59 | 19.68 | 56,174 | -0.03(-0.15%) |