Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.90 | 22.90 | 22.61 | 22.71 | 6,178 | -0.04(-0.19%) |
Sep 29, 2010 | 22.70 | 22.83 | 22.64 | 22.75 | 6,930 | +0.24(+1.08%) |
Sep 28, 2010 | 22.21 | 22.51 | 22.16 | 22.51 | 3,501 | +0.16(+0.70%) |
Sep 27, 2010 | 22.40 | 22.51 | 22.35 | 22.35 | 2,765 | -0.01(-0.04%) |
Sep 24, 2010 | 22.15 | 22.36 | 22.15 | 22.36 | 4,359 | +0.61(+2.80%) |
Sep 23, 2010 | 21.60 | 22.04 | 21.60 | 21.75 | 34,900 | -0.09(-0.43%) |
Sep 22, 2010 | 22.01 | 22.01 | 21.83 | 21.84 | 2,737 | -0.34(-1.51%) |
Sep 21, 2010 | 22.35 | 22.35 | 22.15 | 22.18 | 3,093 | -0.16(-0.72%) |
Sep 20, 2010 | 21.88 | 22.34 | 21.88 | 22.34 | 8,502 | +0.52(+2.38%) |
Sep 17, 2010 | 21.82 | 21.86 | 21.78 | 21.82 | 22,335 | +0.10(+0.46%) |
Sep 15, 2010 | 21.58 | 21.72 | 21.58 | 21.72 | 700 | +0.04(+0.18%) |
Sep 14, 2010 | 21.43 | 21.72 | 21.42 | 21.68 | 38,162 | +0.21(+0.98%) |
Sep 13, 2010 | 21.06 | 21.52 | 21.06 | 21.47 | 11,410 | +0.61(+2.92%) |
Sep 10, 2010 | 20.93 | 20.94 | 20.78 | 20.86 | 24,555 | -0.03(-0.14%) |
Sep 09, 2010 | 20.98 | 20.98 | 20.89 | 20.89 | 4,030 | +0.08(+0.38%) |
Sep 08, 2010 | 20.70 | 20.89 | 20.70 | 20.81 | 9,185 | +0.13(+0.64%) |
Sep 07, 2010 | 21.05 | 21.05 | 20.68 | 20.68 | 11,992 | -0.35(-1.67%) |
Sep 03, 2010 | 20.88 | 21.03 | 20.87 | 21.03 | 2,500 | +0.39(+1.89%) |
Sep 02, 2010 | 20.37 | 20.64 | 20.37 | 20.64 | 3,249 | +0.30(+1.47%) |
Sep 01, 2010 | 20.07 | 20.38 | 20.07 | 20.34 | 11,651 | +0.59(+2.97%) |
Aug 31, 2010 | 19.76 | 19.86 | 19.64 | 19.75 | 7,951 | -0.09(-0.43%) |
Aug 30, 2010 | 20.21 | 20.21 | 19.84 | 19.84 | 3,115 | -0.37(-1.83%) |
Aug 27, 2010 | 20.21 | 20.21 | 19.63 | 20.21 | 13,405 | +0.31(+1.56%) |
Aug 26, 2010 | 20.10 | 20.13 | 19.90 | 19.90 | 5,208 | -0.13(-0.65%) |
Aug 25, 2010 | 19.67 | 20.03 | 19.67 | 20.03 | 2,395 | +0.13(+0.64%) |
Aug 24, 2010 | 19.91 | 20.05 | 19.63 | 19.90 | 19,353 | -0.29(-1.42%) |
Aug 23, 2010 | 20.47 | 20.47 | 20.19 | 20.19 | 5,822 | -0.22(-1.08%) |
Aug 20, 2010 | 20.35 | 20.43 | 20.24 | 20.41 | 6,175 | -0.03(-0.15%) |
Aug 19, 2010 | 20.69 | 20.69 | 20.44 | 20.44 | 19,259 | -0.50(-2.39%) |
Aug 18, 2010 | 20.64 | 20.97 | 20.64 | 20.94 | 11,318 | +0.16(+0.77%) |
Aug 17, 2010 | 20.59 | 20.91 | 20.59 | 20.78 | 3,693 | +0.37(+1.81%) |
Aug 16, 2010 | 20.20 | 20.48 | 20.20 | 20.41 | 6,100 | -0.01(-0.07%) |
Aug 13, 2010 | 20.42 | 20.53 | 20.41 | 20.42 | 3,131 | -0.13(-0.61%) |
Aug 12, 2010 | 20.55 | 20.65 | 20.49 | 20.55 | 36,911 | -0.36(-1.72%) |
Aug 11, 2010 | 21.30 | 21.30 | 20.85 | 20.91 | 11,365 | -0.82(-3.77%) |
Aug 10, 2010 | 21.75 | 21.75 | 21.52 | 21.73 | 3,050 | -0.41(-1.86%) |
Aug 09, 2010 | 22.10 | 22.14 | 22.02 | 22.14 | 3,070 | +0.25(+1.15%) |
Aug 06, 2010 | 21.89 | 22.07 | 21.66 | 21.89 | 14,075 | -0.24(-1.08%) |
Aug 05, 2010 | 22.09 | 22.13 | 22.08 | 22.13 | 6,195 | -0.01(-0.05%) |
Aug 04, 2010 | 22.00 | 22.14 | 21.94 | 22.14 | 3,879 | +0.23(+1.05%) |
Aug 03, 2010 | 21.86 | 21.96 | 21.86 | 21.91 | 6,223 | -0.15(-0.68%) |
Aug 02, 2010 | 21.94 | 22.06 | 21.94 | 22.06 | 6,412 | +0.37(+1.72%) |
Jul 30, 2010 | 21.69 | 21.75 | 21.33 | 21.69 | 5,017 | +0.01(+0.04%) |
Jul 29, 2010 | 21.84 | 21.84 | 21.50 | 21.68 | 23,347 | -0.15(-0.69%) |
Jul 28, 2010 | 22.20 | 22.20 | 21.83 | 21.83 | 3,025 | -0.47(-2.10%) |
Jul 27, 2010 | 22.53 | 22.53 | 22.29 | 22.30 | 11,750 | -0.02(-0.09%) |
Jul 26, 2010 | 22.13 | 22.32 | 22.13 | 22.32 | 10,185 | +0.40(+1.82%) |
Jul 23, 2010 | 21.72 | 22.00 | 21.58 | 21.92 | 8,988 | +0.09(+0.41%) |
Jul 22, 2010 | 21.41 | 21.90 | 21.41 | 21.83 | 6,461 | +0.52(+2.44%) |
Jul 21, 2010 | 21.73 | 21.73 | 21.31 | 21.31 | 4,275 | -0.21(-0.98%) |
Jul 20, 2010 | 21.05 | 21.52 | 20.84 | 21.52 | 8,182 | +0.14(+0.65%) |
Jul 19, 2010 | 21.07 | 21.38 | 20.99 | 21.38 | 4,915 | +0.28(+1.32%) |
Jul 16, 2010 | 21.10 | 21.58 | 21.09 | 21.10 | 19,648 | -0.70(-3.20%) |
Jul 15, 2010 | 21.74 | 21.80 | 21.54 | 21.80 | 6,642 | +0.05(+0.23%) |
Jul 14, 2010 | 21.74 | 21.97 | 21.73 | 21.75 | 4,222 | +0.09(+0.42%) |
Jul 13, 2010 | 21.37 | 21.74 | 21.35 | 21.66 | 31,377 | +0.60(+2.85%) |
Jul 12, 2010 | 21.00 | 21.23 | 20.88 | 21.06 | 5,662 | +0.21(+1.01%) |
Jul 09, 2010 | 20.85 | 20.85 | 20.77 | 20.85 | 11,981 | +0.14(+0.68%) |
Jul 08, 2010 | 20.79 | 20.79 | 20.52 | 20.71 | 4,900 | +0.31(+1.52%) |
Jul 07, 2010 | 19.99 | 20.40 | 19.99 | 20.40 | 1,621 | +0.73(+3.71%) |
Jul 06, 2010 | 20.32 | 20.32 | 19.65 | 19.67 | 6,654 | -0.24(-1.21%) |
Jul 02, 2010 | 19.91 | 19.99 | 19.71 | 19.91 | 3,132 | -0.02(-0.10%) |