Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.99 | 21.11 | 20.72 | 20.92 | 3,954,390 | +0.10(+0.50%) |
Sep 29, 2010 | 20.77 | 20.90 | 20.69 | 20.81 | 2,099,982 | +0.06(+0.29%) |
Sep 28, 2010 | 20.63 | 20.78 | 20.38 | 20.75 | 3,886,042 | +0.11(+0.54%) |
Sep 27, 2010 | 20.83 | 20.84 | 20.62 | 20.64 | 3,825,701 | -0.10(-0.50%) |
Sep 24, 2010 | 20.69 | 20.76 | 20.61 | 20.75 | 3,275,119 | +0.37(+1.83%) |
Sep 23, 2010 | 20.40 | 20.53 | 20.24 | 20.37 | 3,867,324 | -0.14(-0.69%) |
Sep 22, 2010 | 20.71 | 21.51 | 20.40 | 20.52 | 4,293,360 | -0.16(-0.79%) |
Sep 21, 2010 | 20.78 | 20.82 | 20.48 | 20.68 | 4,302,249 | -0.05(-0.25%) |
Sep 20, 2010 | 20.60 | 20.84 | 20.52 | 20.73 | 3,036,412 | +0.18(+0.87%) |
Sep 17, 2010 | 20.55 | 20.81 | 20.51 | 20.55 | 2,355,354 | -0.04(-0.22%) |
Sep 15, 2010 | 20.64 | 20.65 | 20.46 | 20.60 | 6,727,263 | -0.07(-0.33%) |
Sep 14, 2010 | 20.64 | 20.89 | 20.64 | 20.66 | 2,182,256 | +0.06(+0.29%) |
Sep 13, 2010 | 20.58 | 20.64 | 20.51 | 20.61 | 1,985,840 | +0.28(+1.36%) |
Sep 10, 2010 | 20.33 | 20.37 | 20.24 | 20.33 | 2,656,806 | +0.04(+0.18%) |
Sep 09, 2010 | 20.45 | 20.51 | 20.22 | 20.29 | 2,260,533 | +0.05(+0.26%) |
Sep 08, 2010 | 20.22 | 20.45 | 20.22 | 20.24 | 3,287,235 | +0.08(+0.41%) |
Sep 07, 2010 | 20.27 | 20.34 | 20.11 | 20.16 | 6,734,888 | -0.16(-0.81%) |
Sep 03, 2010 | 20.20 | 20.46 | 20.20 | 20.32 | 4,504,572 | +0.28(+1.38%) |
Sep 02, 2010 | 19.96 | 20.08 | 19.87 | 20.05 | 2,832,902 | +0.16(+0.83%) |
Sep 01, 2010 | 19.84 | 19.96 | 19.75 | 19.88 | 5,695,602 | +0.46(+2.38%) |
Aug 31, 2010 | 19.40 | 19.67 | 19.34 | 19.42 | 13,667 | -0.13(-0.65%) |
Aug 30, 2010 | 19.64 | 19.81 | 19.54 | 19.55 | 2,371,539 | +0.37(+1.95%) |
Aug 27, 2010 | 19.64 | 19.69 | 19.00 | 19.17 | 6,378,574 | -0.07(-0.35%) |
Aug 26, 2010 | 19.24 | 19.35 | 19.08 | 19.24 | 133 | +0.16(+0.82%) |
Aug 25, 2010 | 18.78 | 19.13 | 18.70 | 19.08 | 2,779,354 | +0.10(+0.55%) |
Aug 24, 2010 | 19.01 | 19.13 | 18.85 | 18.98 | 3,429,547 | -0.38(-1.97%) |
Aug 23, 2010 | 19.55 | 19.60 | 19.36 | 19.36 | 2,687,291 | -0.11(-0.57%) |
Aug 20, 2010 | 19.49 | 19.49 | 19.23 | 19.47 | 2,336,881 | -0.16(-0.84%) |
Aug 19, 2010 | 19.91 | 19.94 | 19.51 | 19.64 | 2,417,729 | -0.28(-1.39%) |
Aug 18, 2010 | 19.79 | 20.01 | 19.62 | 19.91 | 1,802,299 | +0.16(+0.83%) |
Aug 17, 2010 | 19.64 | 19.84 | 19.56 | 19.75 | 2,451,127 | +0.54(+2.84%) |
Aug 16, 2010 | 19.16 | 19.26 | 19.08 | 19.20 | 1,521,935 | -0.03(-0.15%) |
Aug 13, 2010 | 19.23 | 19.40 | 19.20 | 19.23 | 1,932,056 | -0.02(-0.12%) |
Aug 12, 2010 | 19.09 | 19.33 | 19.06 | 19.25 | 1,884,857 | -0.07(-0.39%) |
Aug 11, 2010 | 19.64 | 19.73 | 19.24 | 19.33 | 5,361,163 | -0.69(-3.47%) |
Aug 10, 2010 | 19.90 | 20.08 | 19.74 | 20.02 | 4,642,695 | -0.11(-0.56%) |
Aug 09, 2010 | 20.07 | 20.19 | 19.97 | 20.14 | 2,844,332 | +0.07(+0.37%) |
Aug 06, 2010 | 20.06 | 20.16 | 19.83 | 20.06 | 2,810,218 | -0.16(-0.78%) |
Aug 05, 2010 | 20.28 | 20.34 | 20.14 | 20.22 | 8,854,924 | -0.10(-0.51%) |
Aug 04, 2010 | 20.24 | 20.38 | 20.14 | 20.32 | 3,827,664 | +0.18(+0.89%) |
Aug 03, 2010 | 20.18 | 20.31 | 20.10 | 20.14 | 3,594,740 | -0.11(-0.55%) |
Aug 02, 2010 | 20.16 | 20.39 | 20.16 | 20.25 | 4,397,152 | +0.36(+1.80%) |
Jul 30, 2010 | 19.90 | 20.01 | 19.53 | 19.90 | 2,968,763 | +0.10(+0.53%) |
Jul 29, 2010 | 19.85 | 19.95 | 19.56 | 19.79 | 4,972,248 | +0.13(+0.68%) |
Jul 28, 2010 | 19.70 | 19.79 | 19.61 | 19.66 | 3,159,695 | -0.07(-0.38%) |
Jul 27, 2010 | 20.01 | 20.08 | 19.63 | 19.73 | 5,049,077 | -0.10(-0.53%) |
Jul 26, 2010 | 19.78 | 19.93 | 19.69 | 19.84 | 2,035,621 | +0.14(+0.72%) |
Jul 23, 2010 | 19.58 | 19.75 | 19.48 | 19.69 | 3,522,274 | +0.12(+0.61%) |
Jul 22, 2010 | 19.46 | 19.64 | 19.40 | 19.58 | 1,870,410 | +0.43(+2.26%) |
Jul 21, 2010 | 19.66 | 19.66 | 19.04 | 19.14 | 2,602,749 | -0.31(-1.57%) |
Jul 20, 2010 | 18.85 | 19.46 | 18.85 | 19.45 | 3,882,832 | +0.36(+1.88%) |
Jul 19, 2010 | 19.19 | 19.24 | 18.95 | 19.09 | 2,227,896 | -0.07(-0.39%) |
Jul 16, 2010 | 19.16 | 19.61 | 19.07 | 19.16 | 2,232,496 | -0.59(-2.98%) |
Jul 15, 2010 | 19.72 | 19.77 | 19.33 | 19.75 | 2,894,615 | +0.12(+0.61%) |
Jul 14, 2010 | 19.80 | 19.87 | 19.61 | 19.64 | 3,486,301 | -0.10(-0.49%) |
Jul 13, 2010 | 19.88 | 19.92 | 19.72 | 19.73 | 3,554,022 | +0.17(+0.88%) |
Jul 12, 2010 | 19.46 | 19.64 | 19.37 | 19.56 | 4,886,868 | +0.00(+0.00%) |
Jul 09, 2010 | 19.56 | 19.58 | 19.29 | 19.56 | 3,615,495 | +0.42(+2.18%) |
Jul 08, 2010 | 19.22 | 19.32 | 18.92 | 19.14 | 3,351,114 | +0.16(+0.83%) |
Jul 07, 2010 | 18.54 | 19.01 | 18.54 | 18.99 | 5,680,601 | +0.46(+2.50%) |
Jul 06, 2010 | 18.55 | 18.74 | 18.36 | 18.52 | 2,486,211 | +0.16(+0.85%) |
Jul 02, 2010 | 18.37 | 18.64 | 18.26 | 18.37 | 4,282,249 | +0.00(+0.00%) |