Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.43 | 21.83 | 21.43 | 21.44 | 16,535 | -0.17(-0.79%) |
Sep 29, 2010 | 21.67 | 21.80 | 21.60 | 21.61 | 958,930 | -0.18(-0.82%) |
Sep 28, 2010 | 21.69 | 21.80 | 21.24 | 21.79 | 664,833 | +0.23(+1.07%) |
Sep 27, 2010 | 21.54 | 21.73 | 21.28 | 21.56 | 532,075 | +0.01(+0.06%) |
Sep 24, 2010 | 21.47 | 21.80 | 21.37 | 21.55 | 725,195 | +0.36(+1.69%) |
Sep 23, 2010 | 21.19 | 21.48 | 21.06 | 21.19 | 474,491 | -0.20(-0.93%) |
Sep 22, 2010 | 21.35 | 21.60 | 21.32 | 21.39 | 777,303 | +0.04(+0.18%) |
Sep 21, 2010 | 21.40 | 21.53 | 21.25 | 21.35 | 467,371 | -0.07(-0.33%) |
Sep 20, 2010 | 21.33 | 21.52 | 20.99 | 21.42 | 779,575 | +0.09(+0.42%) |
Sep 17, 2010 | 21.33 | 21.46 | 21.16 | 21.33 | 463,355 | +0.08(+0.36%) |
Sep 15, 2010 | 21.01 | 21.39 | 20.82 | 21.25 | 586,794 | +0.15(+0.73%) |
Sep 14, 2010 | 21.07 | 21.24 | 20.98 | 21.10 | 739,172 | -0.02(-0.09%) |
Sep 13, 2010 | 21.31 | 21.43 | 21.09 | 21.12 | 531,022 | +0.04(+0.21%) |
Sep 10, 2010 | 21.08 | 21.38 | 20.90 | 21.07 | 441,345 | +0.09(+0.43%) |
Sep 09, 2010 | 21.07 | 21.17 | 20.86 | 20.98 | 531,076 | +0.06(+0.28%) |
Sep 08, 2010 | 20.99 | 21.12 | 20.86 | 20.92 | 686,523 | -0.09(-0.43%) |
Sep 07, 2010 | 21.12 | 21.17 | 20.88 | 21.01 | 166 | -0.18(-0.85%) |
Sep 03, 2010 | 21.56 | 21.56 | 21.12 | 21.19 | 478,720 | +0.00(+0.00%) |
Sep 02, 2010 | 20.70 | 21.30 | 20.55 | 21.19 | 257 | +0.67(+3.28%) |
Sep 01, 2010 | 20.42 | 20.76 | 20.36 | 20.52 | 746,768 | +0.39(+1.94%) |
Aug 31, 2010 | 20.10 | 20.23 | 19.76 | 20.13 | 4,679 | +0.13(+0.64%) |
Aug 30, 2010 | 20.33 | 20.33 | 19.95 | 20.00 | 565,794 | -0.42(-2.07%) |
Aug 27, 2010 | 20.42 | 20.51 | 19.87 | 20.42 | 706,052 | +0.26(+1.27%) |
Aug 26, 2010 | 20.06 | 20.35 | 20.04 | 20.17 | 444,367 | +0.12(+0.58%) |
Aug 25, 2010 | 19.72 | 20.13 | 19.49 | 20.05 | 492,298 | +0.17(+0.87%) |
Aug 24, 2010 | 19.60 | 20.05 | 19.53 | 19.88 | 207 | +0.04(+0.19%) |
Aug 23, 2010 | 20.33 | 20.36 | 19.81 | 19.84 | 621,927 | -0.38(-1.87%) |
Aug 20, 2010 | 20.17 | 20.22 | 19.87 | 20.22 | 333,627 | -0.06(-0.32%) |
Aug 19, 2010 | 20.59 | 20.69 | 20.17 | 20.28 | 207 | -0.38(-1.86%) |
Aug 18, 2010 | 20.85 | 20.85 | 20.42 | 20.67 | 498,829 | -0.10(-0.49%) |
Aug 17, 2010 | 20.41 | 20.97 | 20.30 | 20.77 | 508,751 | +0.59(+2.93%) |
Aug 16, 2010 | 20.17 | 20.31 | 20.02 | 20.18 | 389,220 | -0.06(-0.31%) |
Aug 13, 2010 | 20.24 | 20.40 | 19.96 | 20.24 | 531,147 | +0.27(+1.37%) |
Aug 12, 2010 | 19.90 | 20.08 | 19.68 | 19.97 | 411,469 | -0.01(-0.03%) |
Aug 11, 2010 | 20.52 | 20.55 | 19.94 | 19.98 | 484,619 | -0.86(-4.15%) |
Aug 10, 2010 | 20.76 | 21.02 | 20.58 | 20.84 | 599,180 | -0.03(-0.15%) |
Aug 09, 2010 | 21.02 | 21.06 | 20.81 | 20.87 | 337,632 | +0.01(+0.03%) |
Aug 06, 2010 | 20.87 | 21.09 | 20.66 | 20.87 | 407,972 | -0.14(-0.67%) |
Aug 05, 2010 | 20.85 | 21.05 | 20.78 | 21.01 | 377,255 | -0.01(-0.03%) |
Aug 04, 2010 | 20.64 | 21.04 | 20.61 | 21.01 | 693,338 | +0.31(+1.47%) |
Aug 03, 2010 | 20.91 | 20.95 | 20.55 | 20.71 | 806,239 | -0.34(-1.63%) |
Aug 02, 2010 | 21.20 | 21.20 | 20.90 | 21.05 | 455,486 | +0.27(+1.28%) |
Jul 30, 2010 | 20.78 | 20.87 | 20.43 | 20.78 | 555,598 | +0.09(+0.43%) |
Jul 29, 2010 | 20.88 | 21.02 | 20.48 | 20.69 | 633,330 | -0.10(-0.46%) |
Jul 28, 2010 | 21.01 | 21.20 | 20.72 | 20.79 | 673,005 | -0.31(-1.45%) |
Jul 27, 2010 | 21.09 | 21.55 | 21.06 | 21.09 | 168 | -0.27(-1.25%) |
Jul 26, 2010 | 21.34 | 21.39 | 21.13 | 21.36 | 1,052,792 | +0.08(+0.36%) |
Jul 23, 2010 | 20.52 | 21.35 | 20.49 | 21.28 | 1,462,530 | +0.76(+3.68%) |
Jul 22, 2010 | 20.82 | 20.87 | 20.40 | 20.53 | 11,926 | -0.15(-0.74%) |
Jul 21, 2010 | 21.04 | 21.13 | 20.56 | 20.68 | 855,671 | -0.30(-1.42%) |
Jul 20, 2010 | 20.17 | 20.99 | 20.15 | 20.98 | 36,239 | +0.59(+2.90%) |
Jul 19, 2010 | 20.24 | 20.45 | 20.09 | 20.39 | 411,002 | +0.15(+0.75%) |
Jul 16, 2010 | 20.24 | 20.67 | 20.13 | 20.24 | 515,419 | -0.44(-2.15%) |
Jul 15, 2010 | 20.59 | 20.88 | 20.27 | 20.68 | 600,179 | +0.17(+0.81%) |
Jul 14, 2010 | 20.59 | 20.67 | 20.34 | 20.52 | 13,517 | -0.11(-0.55%) |
Jul 13, 2010 | 20.40 | 20.70 | 20.32 | 20.63 | 509,240 | +0.46(+2.30%) |
Jul 12, 2010 | 20.13 | 20.34 | 20.06 | 20.17 | 307,251 | -0.08(-0.38%) |
Jul 09, 2010 | 20.24 | 20.28 | 20.05 | 20.24 | 438,586 | +0.14(+0.70%) |
Jul 08, 2010 | 20.05 | 20.23 | 19.87 | 20.10 | 10,335 | +0.27(+1.35%) |
Jul 07, 2010 | 19.50 | 19.85 | 19.40 | 19.84 | 882,830 | +0.40(+2.06%) |
Jul 06, 2010 | 19.59 | 19.85 | 19.26 | 19.44 | 3,102 | +0.13(+0.69%) |
Jul 02, 2010 | 19.30 | 19.43 | 19.04 | 19.30 | 663,405 | +0.04(+0.23%) |