Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.52 | 23.82 | 23.25 | 23.52 | 5,099 | +0.05(+0.21%) |
Sep 29, 2010 | 23.53 | 23.76 | 23.40 | 23.47 | 320,077 | -0.22(-0.91%) |
Sep 28, 2010 | 23.67 | 23.88 | 23.22 | 23.68 | 2,100 | +0.06(+0.26%) |
Sep 27, 2010 | 23.59 | 23.68 | 23.29 | 23.62 | 327,994 | +0.11(+0.46%) |
Sep 24, 2010 | 23.07 | 23.58 | 23.06 | 23.52 | 639,892 | +0.95(+4.22%) |
Sep 23, 2010 | 22.42 | 23.04 | 22.35 | 22.56 | 4,445 | -0.08(-0.34%) |
Sep 22, 2010 | 23.14 | 23.19 | 22.50 | 22.64 | 319,825 | -0.49(-2.13%) |
Sep 21, 2010 | 23.17 | 23.43 | 23.05 | 23.13 | 547,203 | -0.01(-0.03%) |
Sep 20, 2010 | 22.82 | 23.24 | 22.79 | 23.14 | 586,821 | +0.37(+1.62%) |
Sep 17, 2010 | 22.77 | 23.05 | 22.49 | 22.77 | 405,328 | -0.30(-1.30%) |
Sep 15, 2010 | 22.99 | 23.15 | 22.94 | 23.07 | 587,562 | +0.08(+0.37%) |
Sep 14, 2010 | 22.61 | 23.13 | 22.51 | 22.99 | 17,828 | +0.26(+1.15%) |
Sep 13, 2010 | 22.62 | 22.85 | 22.36 | 22.72 | 666,840 | +0.28(+1.27%) |
Sep 10, 2010 | 22.39 | 22.70 | 22.38 | 22.44 | 381,106 | +0.07(+0.31%) |
Sep 09, 2010 | 22.57 | 22.64 | 22.19 | 22.37 | 139 | +0.08(+0.38%) |
Sep 08, 2010 | 21.99 | 22.36 | 21.88 | 22.29 | 311 | +0.43(+1.97%) |
Sep 07, 2010 | 22.41 | 22.42 | 21.76 | 21.86 | 2,809 | -0.64(-2.84%) |
Sep 03, 2010 | 22.47 | 22.55 | 21.97 | 22.49 | 409,960 | +0.32(+1.46%) |
Sep 02, 2010 | 21.96 | 22.26 | 21.64 | 22.17 | 4,333 | +0.12(+0.56%) |
Sep 01, 2010 | 20.95 | 22.06 | 20.83 | 22.05 | 555,962 | +1.46(+7.09%) |
Aug 31, 2010 | 20.54 | 20.68 | 20.02 | 20.59 | 3,903 | +0.35(+1.73%) |
Aug 30, 2010 | 20.53 | 20.68 | 20.23 | 20.24 | 400,787 | -0.33(-1.59%) |
Aug 27, 2010 | 20.56 | 20.73 | 20.13 | 20.56 | 330,430 | +0.26(+1.29%) |
Aug 26, 2010 | 20.11 | 20.50 | 19.99 | 20.30 | 398,285 | +0.35(+1.73%) |
Aug 25, 2010 | 19.70 | 20.00 | 19.41 | 19.96 | 1,886 | +0.05(+0.23%) |
Aug 24, 2010 | 19.78 | 20.20 | 19.68 | 19.91 | 5,393 | -0.25(-1.22%) |
Aug 23, 2010 | 20.78 | 20.93 | 20.12 | 20.16 | 240,534 | -0.48(-2.35%) |
Aug 20, 2010 | 20.43 | 20.73 | 20.33 | 20.64 | 197,534 | +0.03(+0.15%) |
Aug 19, 2010 | 21.22 | 21.30 | 20.56 | 20.61 | 1,819 | -0.76(-3.56%) |
Aug 18, 2010 | 21.23 | 21.54 | 20.80 | 21.37 | 19,290 | +0.11(+0.51%) |
Aug 17, 2010 | 20.98 | 21.53 | 20.83 | 21.26 | 3,069 | +0.57(+2.75%) |
Aug 16, 2010 | 20.56 | 20.86 | 20.34 | 20.70 | 213,511 | +0.04(+0.19%) |
Aug 13, 2010 | 20.66 | 21.03 | 20.40 | 20.66 | 365,217 | -0.02(-0.11%) |
Aug 12, 2010 | 20.87 | 21.13 | 20.32 | 20.68 | 335,909 | -0.46(-2.18%) |
Aug 11, 2010 | 21.74 | 22.15 | 21.08 | 21.14 | 486,111 | -0.87(-3.96%) |
Aug 10, 2010 | 22.83 | 22.83 | 21.86 | 22.01 | 5,280 | -0.08(-0.38%) |
Aug 09, 2010 | 21.95 | 22.13 | 21.80 | 22.10 | 214,004 | +0.28(+1.26%) |
Aug 06, 2010 | 21.82 | 22.02 | 21.42 | 21.82 | 251,960 | -0.24(-1.07%) |
Aug 05, 2010 | 21.92 | 22.22 | 21.85 | 22.06 | 125,860 | -0.08(-0.34%) |
Aug 04, 2010 | 22.05 | 22.36 | 22.00 | 22.13 | 462 | +0.15(+0.69%) |
Aug 03, 2010 | 22.00 | 22.22 | 21.60 | 21.98 | 214 | -0.07(-0.31%) |
Aug 02, 2010 | 21.70 | 22.06 | 21.61 | 22.05 | 397,771 | +0.66(+3.11%) |
Jul 30, 2010 | 21.39 | 21.73 | 21.01 | 21.39 | 274,187 | -0.12(-0.57%) |
Jul 29, 2010 | 21.54 | 21.77 | 20.99 | 21.51 | 2,322 | +0.15(+0.72%) |
Jul 28, 2010 | 21.46 | 21.72 | 21.25 | 21.35 | 196,747 | -0.19(-0.89%) |
Jul 27, 2010 | 21.93 | 22.14 | 21.41 | 21.55 | 387 | -0.27(-1.23%) |
Jul 26, 2010 | 21.77 | 21.98 | 21.53 | 21.81 | 427,824 | +0.03(+0.14%) |
Jul 23, 2010 | 21.01 | 21.82 | 20.97 | 21.78 | 309,492 | +0.64(+3.03%) |
Jul 22, 2010 | 20.96 | 21.24 | 20.84 | 21.14 | 576 | +0.53(+2.59%) |
Jul 21, 2010 | 20.43 | 20.93 | 20.38 | 20.61 | 492,837 | +0.27(+1.35%) |
Jul 20, 2010 | 19.57 | 20.37 | 19.57 | 20.33 | 686 | +0.51(+2.58%) |
Jul 19, 2010 | 19.52 | 19.84 | 19.28 | 19.82 | 287,419 | +0.46(+2.37%) |
Jul 16, 2010 | 19.36 | 19.69 | 19.22 | 19.36 | 534,227 | -0.49(-2.46%) |
Jul 15, 2010 | 20.16 | 20.27 | 19.67 | 19.85 | 401,055 | -0.34(-1.70%) |
Jul 14, 2010 | 19.40 | 20.28 | 19.35 | 20.19 | 907 | +0.68(+3.48%) |
Jul 13, 2010 | 19.51 | 19.61 | 19.23 | 19.51 | 7,388 | +0.19(+0.99%) |
Jul 12, 2010 | 19.21 | 19.44 | 18.98 | 19.32 | 259,779 | -0.02(-0.08%) |
Jul 09, 2010 | 19.34 | 19.38 | 19.12 | 19.34 | 213,948 | +0.00(+0.00%) |
Jul 08, 2010 | 19.34 | 19.62 | 19.03 | 19.34 | 3,730 | +0.05(+0.28%) |
Jul 07, 2010 | 19.28 | 19.28 | 18.69 | 19.28 | 324,530 | +0.67(+3.61%) |
Jul 06, 2010 | 18.61 | 19.49 | 18.44 | 18.61 | 3,579 | -0.31(-1.61%) |
Jul 02, 2010 | 18.92 | 19.42 | 18.77 | 18.92 | 342,194 | -0.23(-1.20%) |