Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.93 | 32.08 | 29.47 | 30.24 | 1,199,814 | -0.02(-0.06%) |
Sep 29, 2010 | 28.27 | 31.00 | 27.56 | 30.26 | 1,190,149 | +2.09(+7.40%) |
Sep 28, 2010 | 29.12 | 29.12 | 27.43 | 28.18 | 431,427 | -0.72(-2.48%) |
Sep 27, 2010 | 28.76 | 29.18 | 28.23 | 28.90 | 533,328 | +0.59(+2.10%) |
Sep 24, 2010 | 28.74 | 28.96 | 28.08 | 28.30 | 535,559 | +0.32(+1.13%) |
Sep 23, 2010 | 28.70 | 29.33 | 26.93 | 27.99 | 1,045 | -1.15(-3.94%) |
Sep 22, 2010 | 29.85 | 30.51 | 28.15 | 29.13 | 953,581 | -0.34(-1.17%) |
Sep 21, 2010 | 28.46 | 29.86 | 27.65 | 29.48 | 415 | +1.33(+4.72%) |
Sep 20, 2010 | 28.27 | 28.61 | 26.98 | 28.15 | 735,619 | +0.45(+1.62%) |
Sep 17, 2010 | 27.70 | 28.68 | 25.93 | 27.70 | 991,629 | +1.27(+4.82%) |
Sep 15, 2010 | 26.06 | 27.07 | 25.82 | 26.43 | 853,584 | +0.91(+3.56%) |
Sep 14, 2010 | 25.66 | 26.68 | 24.82 | 25.52 | 973,028 | +0.20(+0.79%) |
Sep 13, 2010 | 24.65 | 25.41 | 23.73 | 25.32 | 829,724 | +1.96(+8.40%) |
Sep 10, 2010 | 23.92 | 25.83 | 22.34 | 23.36 | 1,894,664 | -0.26(-1.09%) |
Sep 09, 2010 | 27.60 | 27.60 | 22.96 | 23.61 | 2,559 | -3.14(-11.73%) |
Sep 08, 2010 | 29.05 | 29.32 | 26.42 | 26.75 | 971 | -0.80(-2.92%) |
Sep 07, 2010 | 25.99 | 27.75 | 25.45 | 27.56 | 1,227,765 | +1.36(+5.19%) |
Sep 03, 2010 | 26.68 | 27.15 | 25.59 | 26.20 | 796,822 | +0.36(+1.41%) |
Sep 02, 2010 | 24.70 | 26.41 | 24.62 | 25.83 | 1,045 | +1.57(+6.47%) |
Sep 01, 2010 | 24.03 | 24.82 | 24.03 | 24.26 | 240,125 | +0.62(+2.63%) |
Aug 31, 2010 | 23.64 | 24.40 | 23.32 | 23.64 | 104 | -0.37(-1.55%) |
Aug 30, 2010 | 24.74 | 25.31 | 23.93 | 24.02 | 678,978 | -0.08(-0.32%) |
Aug 27, 2010 | 24.09 | 24.54 | 22.68 | 24.09 | 432,083 | +1.12(+4.87%) |
Aug 26, 2010 | 23.18 | 24.21 | 22.58 | 22.97 | 940 | -0.19(-0.83%) |
Aug 25, 2010 | 23.80 | 24.19 | 21.26 | 23.16 | 5,854 | -0.02(-0.08%) |
Aug 24, 2010 | 23.44 | 24.40 | 22.87 | 23.18 | 104 | -1.30(-5.31%) |
Aug 23, 2010 | 24.88 | 25.64 | 23.83 | 24.48 | 1,110,616 | +0.82(+3.48%) |
Aug 20, 2010 | 21.32 | 23.76 | 20.49 | 23.66 | 917,233 | +1.77(+8.09%) |
Aug 19, 2010 | 23.89 | 23.92 | 21.54 | 21.89 | 418 | -1.51(-6.46%) |
Aug 18, 2010 | 21.54 | 23.90 | 21.42 | 23.40 | 1,113 | +2.61(+12.56%) |
Aug 17, 2010 | 19.29 | 20.95 | 19.05 | 20.79 | 542,215 | +2.13(+11.44%) |
Aug 16, 2010 | 19.02 | 19.06 | 18.10 | 18.66 | 454,258 | +0.56(+3.12%) |
Aug 13, 2010 | 18.09 | 18.79 | 17.91 | 18.09 | 261,461 | -0.17(-0.92%) |
Aug 12, 2010 | 18.32 | 18.94 | 18.04 | 18.26 | 176,025 | -0.63(-3.31%) |
Aug 11, 2010 | 19.24 | 19.60 | 17.66 | 18.89 | 356,253 | -0.81(-4.13%) |
Aug 10, 2010 | 19.40 | 19.81 | 18.83 | 19.70 | 1,149 | +0.76(+3.99%) |
Aug 09, 2010 | 17.81 | 19.57 | 17.80 | 18.94 | 507,542 | +1.46(+8.37%) |
Aug 06, 2010 | 17.48 | 17.65 | 17.12 | 17.48 | 168,704 | +0.43(+2.53%) |
Aug 05, 2010 | 16.72 | 17.46 | 16.55 | 17.05 | 169,640 | +0.31(+1.83%) |
Aug 04, 2010 | 16.04 | 17.21 | 15.96 | 16.74 | 411,140 | +0.91(+5.74%) |
Aug 03, 2010 | 15.39 | 16.03 | 15.05 | 15.84 | 246,560 | +0.90(+6.02%) |
Aug 02, 2010 | 14.35 | 15.26 | 14.06 | 14.94 | 200,202 | +0.88(+6.26%) |
Jul 30, 2010 | 14.06 | 14.21 | 13.77 | 14.06 | 18,882 | -0.10(-0.68%) |
Jul 29, 2010 | 14.25 | 14.35 | 12.59 | 14.15 | 196,658 | +0.10(+0.68%) |
Jul 28, 2010 | 14.48 | 14.48 | 13.91 | 14.06 | 64,193 | -0.37(-2.59%) |
Jul 27, 2010 | 14.83 | 15.24 | 14.22 | 14.43 | 125,931 | +0.19(+1.34%) |
Jul 26, 2010 | 13.62 | 14.54 | 13.45 | 14.24 | 244,839 | +0.74(+5.46%) |
Jul 23, 2010 | 13.72 | 14.09 | 13.40 | 13.50 | 121,560 | -0.21(-1.50%) |
Jul 22, 2010 | 14.12 | 14.14 | 13.66 | 13.71 | 174,498 | -0.06(-0.45%) |
Jul 21, 2010 | 13.69 | 14.27 | 13.63 | 13.77 | 160,708 | +0.33(+2.42%) |
Jul 20, 2010 | 13.01 | 13.75 | 13.01 | 13.44 | 138,159 | +0.55(+4.31%) |
Jul 19, 2010 | 12.25 | 12.89 | 11.86 | 12.89 | 98,422 | +0.60(+4.91%) |
Jul 16, 2010 | 12.29 | 12.44 | 12.03 | 12.29 | 44,822 | +0.03(+0.23%) |
Jul 15, 2010 | 12.04 | 12.39 | 11.74 | 12.26 | 81,710 | +0.15(+1.26%) |
Jul 14, 2010 | 11.63 | 12.71 | 11.26 | 12.10 | 77,560 | +0.00(+0.00%) |
Jul 13, 2010 | 11.95 | 12.25 | 11.69 | 12.10 | 147,546 | +0.24(+2.02%) |
Jul 12, 2010 | 12.07 | 12.07 | 11.72 | 11.86 | 10,085 | -0.10(-0.80%) |
Jul 09, 2010 | 11.96 | 12.11 | 11.91 | 11.96 | 34,748 | +0.11(+0.89%) |
Jul 08, 2010 | 12.20 | 12.47 | 11.58 | 11.85 | 116,674 | +0.00(+0.00%) |
Jul 07, 2010 | 10.34 | 11.95 | 10.34 | 11.85 | 273,834 | +1.53(+14.83%) |
Jul 06, 2010 | 9.912 | 10.40 | 9.912 | 10.32 | 48,014 | +0.55(+5.68%) |
Jul 02, 2010 | 9.769 | 10.06 | 9.482 | 9.769 | 32,282 | +0.39(+4.18%) |