Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.37 | 21.50 | 21.21 | 21.28 | 76,904 | -0.01(-0.05%) |
Sep 29, 2010 | 21.53 | 21.68 | 21.23 | 21.29 | 65,004 | -0.29(-1.34%) |
Sep 28, 2010 | 21.64 | 21.67 | 21.50 | 21.58 | 53,439 | -0.06(-0.28%) |
Sep 27, 2010 | 21.62 | 21.69 | 21.56 | 21.64 | 41,725 | -0.07(-0.32%) |
Sep 24, 2010 | 21.55 | 21.80 | 21.36 | 21.71 | 68,873 | +0.28(+1.31%) |
Sep 23, 2010 | 21.01 | 21.50 | 21.01 | 21.43 | 51,946 | +0.25(+1.18%) |
Sep 22, 2010 | 21.23 | 21.43 | 21.10 | 21.18 | 40,839 | +0.05(+0.24%) |
Sep 21, 2010 | 21.14 | 21.46 | 20.99 | 21.13 | 71,843 | +0.07(+0.33%) |
Sep 20, 2010 | 20.88 | 21.07 | 20.87 | 21.06 | 52,765 | +0.20(+0.96%) |
Sep 17, 2010 | 20.86 | 21.48 | 20.84 | 20.86 | 163,354 | -0.69(-3.20%) |
Sep 15, 2010 | 21.78 | 21.78 | 21.46 | 21.55 | 46,971 | -0.29(-1.33%) |
Sep 14, 2010 | 21.63 | 21.89 | 21.58 | 21.84 | 70,141 | +0.12(+0.55%) |
Sep 13, 2010 | 21.97 | 22.05 | 21.67 | 21.72 | 50,002 | -0.06(-0.28%) |
Sep 10, 2010 | 21.78 | 21.94 | 21.70 | 21.78 | 46,168 | +0.14(+0.65%) |
Sep 09, 2010 | 21.46 | 21.85 | 21.46 | 21.64 | 51,358 | +0.24(+1.12%) |
Sep 08, 2010 | 21.26 | 21.54 | 21.26 | 21.40 | 46,722 | +0.08(+0.37%) |
Sep 07, 2010 | 21.27 | 21.35 | 21.21 | 21.32 | 55,681 | -0.01(-0.04%) |
Sep 03, 2010 | 21.34 | 21.55 | 21.22 | 21.33 | 46,956 | +0.03(+0.14%) |
Sep 02, 2010 | 21.30 | 21.42 | 21.15 | 21.30 | 39,512 | +0.01(+0.05%) |
Sep 01, 2010 | 21.07 | 21.49 | 21.01 | 21.29 | 56,090 | +0.32(+1.53%) |
Aug 31, 2010 | 20.70 | 21.09 | 20.65 | 20.97 | 56,639 | +0.28(+1.35%) |
Aug 30, 2010 | 21.00 | 21.10 | 20.66 | 20.69 | 52,284 | -0.31(-1.48%) |
Aug 27, 2010 | 21.00 | 21.05 | 20.80 | 21.00 | 52,958 | +0.20(+0.96%) |
Aug 26, 2010 | 20.77 | 20.86 | 20.64 | 20.80 | 57,452 | +0.15(+0.73%) |
Aug 25, 2010 | 20.37 | 20.65 | 20.30 | 20.65 | 67,678 | +0.14(+0.68%) |
Aug 24, 2010 | 20.47 | 20.66 | 20.16 | 20.51 | 68,458 | +0.01(+0.05%) |
Aug 23, 2010 | 20.68 | 20.72 | 20.50 | 20.50 | 44,841 | -0.05(-0.24%) |
Aug 20, 2010 | 20.50 | 20.59 | 20.36 | 20.55 | 39,846 | +0.03(+0.15%) |
Aug 19, 2010 | 20.82 | 20.82 | 20.45 | 20.52 | 58,176 | -0.30(-1.44%) |
Aug 18, 2010 | 20.65 | 20.85 | 20.63 | 20.82 | 51,493 | +0.16(+0.77%) |
Aug 17, 2010 | 21.06 | 21.06 | 20.66 | 20.66 | 54,512 | -0.27(-1.29%) |
Aug 16, 2010 | 20.73 | 21.08 | 20.68 | 20.93 | 46,715 | +0.19(+0.92%) |
Aug 13, 2010 | 20.74 | 20.80 | 20.43 | 20.74 | 41,416 | +0.22(+1.07%) |
Aug 12, 2010 | 20.60 | 20.64 | 20.36 | 20.52 | 102,850 | -0.12(-0.58%) |
Aug 11, 2010 | 20.72 | 20.75 | 20.56 | 20.64 | 59,251 | -0.27(-1.29%) |
Aug 10, 2010 | 20.94 | 21.05 | 20.80 | 20.91 | 48,699 | -0.10(-0.48%) |
Aug 09, 2010 | 20.90 | 21.04 | 20.79 | 21.01 | 71,047 | +0.28(+1.35%) |
Aug 06, 2010 | 20.73 | 21.09 | 20.54 | 20.73 | 64,758 | +0.06(+0.29%) |
Aug 05, 2010 | 20.52 | 20.77 | 20.52 | 20.67 | 73,221 | +0.02(+0.10%) |
Aug 04, 2010 | 20.61 | 20.80 | 20.60 | 20.65 | 57,431 | +0.06(+0.29%) |
Aug 03, 2010 | 20.56 | 20.74 | 20.56 | 20.59 | 54,904 | -0.05(-0.24%) |
Aug 02, 2010 | 20.47 | 20.65 | 20.36 | 20.64 | 75,686 | +0.24(+1.18%) |
Jul 30, 2010 | 20.40 | 20.40 | 19.90 | 20.40 | 43,579 | +0.40(+2.00%) |
Jul 29, 2010 | 20.34 | 20.40 | 20.00 | 20.00 | 47,248 | -0.31(-1.53%) |
Jul 28, 2010 | 20.27 | 20.50 | 20.21 | 20.31 | 66,985 | +0.10(+0.49%) |
Jul 27, 2010 | 20.15 | 20.24 | 20.00 | 20.21 | 54,027 | +0.18(+0.90%) |
Jul 26, 2010 | 20.25 | 20.25 | 19.91 | 20.03 | 73,089 | -0.18(-0.89%) |
Jul 23, 2010 | 20.06 | 20.21 | 19.94 | 20.21 | 58,125 | +0.22(+1.10%) |
Jul 22, 2010 | 20.01 | 20.30 | 19.95 | 19.99 | 90,822 | +0.05(+0.25%) |
Jul 21, 2010 | 19.80 | 20.18 | 19.80 | 19.94 | 153,823 | +0.15(+0.76%) |
Jul 20, 2010 | 19.35 | 19.85 | 19.35 | 19.79 | 52,477 | +0.29(+1.48%) |
Jul 19, 2010 | 19.56 | 19.59 | 19.31 | 19.50 | 61,181 | -0.07(-0.36%) |
Jul 16, 2010 | 19.57 | 19.73 | 19.53 | 19.57 | 55,010 | -0.09(-0.46%) |
Jul 15, 2010 | 19.47 | 19.72 | 19.32 | 19.66 | 117,483 | +0.09(+0.46%) |
Jul 14, 2010 | 19.77 | 19.78 | 19.51 | 19.57 | 37,515 | -0.27(-1.39%) |
Jul 13, 2010 | 19.50 | 19.89 | 19.50 | 19.84 | 86,353 | +0.43(+2.24%) |
Jul 12, 2010 | 19.32 | 19.64 | 19.16 | 19.41 | 60,758 | +0.14(+0.73%) |
Jul 09, 2010 | 19.27 | 19.29 | 19.03 | 19.27 | 35,335 | +0.18(+0.94%) |
Jul 08, 2010 | 18.88 | 19.18 | 18.82 | 19.09 | 58,623 | +0.35(+1.87%) |
Jul 07, 2010 | 18.26 | 18.74 | 18.24 | 18.74 | 40,530 | +0.58(+3.19%) |
Jul 06, 2010 | 18.23 | 18.58 | 18.14 | 18.16 | 46,182 | +0.10(+0.55%) |
Jul 02, 2010 | 18.06 | 18.25 | 18.02 | 18.06 | 40,855 | -0.15(-0.82%) |