Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.94 | 22.03 | 21.69 | 21.79 | 612,445 | -0.02(-0.09%) |
Sep 29, 2010 | 21.91 | 21.91 | 21.75 | 21.81 | 392,935 | -0.07(-0.32%) |
Sep 28, 2010 | 21.84 | 21.91 | 21.60 | 21.88 | 760,520 | +0.05(+0.23%) |
Sep 27, 2010 | 21.68 | 21.91 | 21.67 | 21.83 | 370,058 | +0.12(+0.55%) |
Sep 24, 2010 | 21.55 | 21.72 | 21.51 | 21.71 | 362,008 | +0.35(+1.64%) |
Sep 23, 2010 | 21.31 | 21.54 | 21.23 | 21.36 | 339,746 | -0.23(-1.07%) |
Sep 22, 2010 | 21.61 | 21.80 | 21.50 | 21.59 | 1,173,363 | -0.12(-0.55%) |
Sep 21, 2010 | 21.74 | 21.84 | 21.54 | 21.71 | 693,934 | +0.04(+0.18%) |
Sep 20, 2010 | 21.42 | 21.72 | 21.41 | 21.67 | 1,642,509 | +0.34(+1.59%) |
Sep 17, 2010 | 21.33 | 21.34 | 21.18 | 21.33 | 470,378 | +0.05(+0.23%) |
Sep 15, 2010 | 21.11 | 21.30 | 21.00 | 21.28 | 373,879 | +0.16(+0.76%) |
Sep 14, 2010 | 21.19 | 21.22 | 21.04 | 21.12 | 540,570 | -0.09(-0.42%) |
Sep 13, 2010 | 21.26 | 21.26 | 21.08 | 21.21 | 936,129 | +0.19(+0.90%) |
Sep 10, 2010 | 21.02 | 21.07 | 20.92 | 21.02 | 225,538 | +0.04(+0.19%) |
Sep 09, 2010 | 20.99 | 21.03 | 20.87 | 20.98 | 1,830,465 | +0.17(+0.82%) |
Sep 08, 2010 | 20.79 | 20.88 | 20.74 | 20.81 | 1,383,639 | +0.11(+0.53%) |
Sep 07, 2010 | 20.77 | 20.79 | 20.61 | 20.70 | 639,137 | -0.12(-0.58%) |
Sep 03, 2010 | 20.79 | 20.85 | 20.55 | 20.82 | 2,127,661 | +0.20(+0.97%) |
Sep 02, 2010 | 20.58 | 20.62 | 20.45 | 20.62 | 568,847 | +0.11(+0.54%) |
Sep 01, 2010 | 20.29 | 20.51 | 20.20 | 20.51 | 440,807 | +0.48(+2.40%) |
Aug 31, 2010 | 20.02 | 20.13 | 19.74 | 20.03 | 590 | +0.17(+0.86%) |
Aug 30, 2010 | 20.13 | 20.13 | 19.84 | 19.86 | 181,468 | -0.25(-1.24%) |
Aug 27, 2010 | 20.11 | 20.15 | 19.77 | 20.11 | 576,960 | +0.19(+0.95%) |
Aug 26, 2010 | 19.98 | 20.10 | 19.85 | 19.92 | 317,925 | -0.03(-0.15%) |
Aug 25, 2010 | 19.63 | 19.99 | 19.63 | 19.95 | 1,317,832 | +0.15(+0.76%) |
Aug 24, 2010 | 19.70 | 19.90 | 19.58 | 19.80 | 784,812 | -0.12(-0.60%) |
Aug 23, 2010 | 20.21 | 20.22 | 19.89 | 19.92 | 392,359 | -0.14(-0.70%) |
Aug 20, 2010 | 20.06 | 20.11 | 19.85 | 20.06 | 298,335 | -0.08(-0.40%) |
Aug 19, 2010 | 20.39 | 20.43 | 20.06 | 20.14 | 302,000 | -0.35(-1.71%) |
Aug 18, 2010 | 20.31 | 20.57 | 20.25 | 20.49 | 653,512 | +0.10(+0.49%) |
Aug 17, 2010 | 20.27 | 20.46 | 20.20 | 20.39 | 1,313,145 | +0.28(+1.39%) |
Aug 16, 2010 | 20.00 | 20.11 | 19.84 | 20.11 | 494,470 | +0.08(+0.40%) |
Aug 13, 2010 | 20.00 | 20.14 | 19.97 | 20.03 | 250,458 | -0.07(-0.35%) |
Aug 12, 2010 | 19.72 | 20.15 | 19.72 | 20.10 | 1,113,642 | +0.11(+0.55%) |
Aug 11, 2010 | 20.12 | 20.21 | 19.99 | 19.99 | 380,255 | -0.53(-2.58%) |
Aug 10, 2010 | 20.43 | 20.58 | 20.33 | 20.52 | 523,536 | -0.11(-0.53%) |
Aug 09, 2010 | 20.54 | 20.64 | 20.48 | 20.63 | 135,611 | +0.15(+0.73%) |
Aug 06, 2010 | 20.48 | 20.60 | 20.30 | 20.48 | 269,429 | -0.19(-0.92%) |
Aug 05, 2010 | 20.47 | 20.71 | 20.47 | 20.67 | 1,031,879 | +0.05(+0.24%) |
Aug 04, 2010 | 20.67 | 20.67 | 20.44 | 20.62 | 578,528 | +0.07(+0.37%) |
Aug 03, 2010 | 20.61 | 20.74 | 20.50 | 20.55 | 494,885 | -0.19(-0.94%) |
Aug 02, 2010 | 20.72 | 20.77 | 20.58 | 20.74 | 1,075,127 | +0.40(+1.97%) |
Jul 30, 2010 | 20.34 | 20.44 | 20.03 | 20.34 | 328,268 | +0.04(+0.20%) |
Jul 29, 2010 | 20.42 | 20.49 | 20.12 | 20.30 | 298,910 | -0.02(-0.10%) |
Jul 28, 2010 | 20.30 | 20.51 | 20.27 | 20.32 | 313,871 | +0.03(+0.15%) |
Jul 27, 2010 | 20.44 | 20.50 | 20.23 | 20.29 | 537,830 | -0.14(-0.69%) |
Jul 26, 2010 | 20.24 | 20.43 | 20.16 | 20.43 | 324,606 | +0.27(+1.34%) |
Jul 23, 2010 | 19.78 | 20.16 | 19.78 | 20.16 | 381,424 | +0.32(+1.61%) |
Jul 22, 2010 | 19.59 | 19.88 | 19.55 | 19.84 | 387,076 | +0.47(+2.43%) |
Jul 21, 2010 | 19.68 | 19.68 | 19.33 | 19.37 | 697,915 | -0.15(-0.77%) |
Jul 20, 2010 | 19.05 | 19.55 | 19.05 | 19.52 | 316,216 | +0.25(+1.30%) |
Jul 19, 2010 | 19.16 | 19.36 | 19.16 | 19.27 | 251,925 | +0.11(+0.57%) |
Jul 16, 2010 | 19.16 | 19.56 | 19.13 | 19.16 | 212,477 | -0.38(-1.94%) |
Jul 15, 2010 | 19.67 | 19.67 | 19.40 | 19.54 | 1,036,395 | -0.07(-0.36%) |
Jul 14, 2010 | 19.59 | 19.64 | 19.47 | 19.61 | 221,074 | +0.03(+0.15%) |
Jul 13, 2010 | 19.48 | 19.62 | 19.45 | 19.58 | 409,073 | +0.32(+1.66%) |
Jul 12, 2010 | 19.33 | 19.37 | 19.17 | 19.26 | 695,549 | -0.07(-0.36%) |
Jul 09, 2010 | 19.33 | 19.41 | 19.22 | 19.33 | 2,313,247 | +0.00(+0.00%) |
Jul 08, 2010 | 19.26 | 19.35 | 19.12 | 19.33 | 537,668 | +0.26(+1.36%) |
Jul 07, 2010 | 18.66 | 19.09 | 18.62 | 19.07 | 516,767 | +0.52(+2.80%) |
Jul 06, 2010 | 18.89 | 18.89 | 18.47 | 18.55 | 403,780 | +0.00(+0.00%) |
Jul 02, 2010 | 18.55 | 18.80 | 18.45 | 18.55 | 780,171 | -0.14(-0.75%) |