Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.66 | 21.76 | 21.36 | 21.43 | 12,984 | -0.16(-0.74%) |
Sep 29, 2010 | 21.73 | 21.76 | 21.39 | 21.59 | 993,922 | -0.19(-0.86%) |
Sep 28, 2010 | 21.01 | 21.82 | 20.97 | 21.78 | 1,396 | +0.90(+4.29%) |
Sep 27, 2010 | 20.60 | 20.95 | 20.58 | 20.89 | 666,206 | +0.29(+1.42%) |
Sep 24, 2010 | 20.07 | 20.59 | 20.05 | 20.59 | 718,386 | +0.74(+3.73%) |
Sep 23, 2010 | 19.85 | 20.08 | 19.47 | 19.85 | 79,250 | +0.12(+0.62%) |
Sep 22, 2010 | 19.94 | 20.05 | 19.51 | 19.73 | 714,273 | -0.24(-1.22%) |
Sep 21, 2010 | 20.10 | 20.18 | 19.91 | 19.97 | 730,165 | -0.17(-0.85%) |
Sep 20, 2010 | 20.14 | 20.23 | 19.94 | 20.14 | 1,313,124 | +0.08(+0.41%) |
Sep 17, 2010 | 20.06 | 20.36 | 19.94 | 20.06 | 1,774,565 | -0.36(-1.75%) |
Sep 15, 2010 | 19.76 | 20.49 | 19.76 | 20.42 | 809,785 | +0.50(+2.49%) |
Sep 14, 2010 | 19.46 | 20.05 | 19.31 | 19.92 | 1,158,452 | +0.46(+2.34%) |
Sep 13, 2010 | 19.21 | 19.50 | 19.17 | 19.47 | 1,584,897 | +0.48(+2.53%) |
Sep 10, 2010 | 19.06 | 19.25 | 18.83 | 18.99 | 793,797 | -0.07(-0.38%) |
Sep 09, 2010 | 19.45 | 19.50 | 18.83 | 19.06 | 1,015,793 | -0.11(-0.55%) |
Sep 08, 2010 | 19.69 | 19.78 | 19.09 | 19.17 | 764 | -0.40(-2.04%) |
Sep 07, 2010 | 19.53 | 19.80 | 19.44 | 19.57 | 3,711 | -0.05(-0.25%) |
Sep 03, 2010 | 19.65 | 20.04 | 19.39 | 19.62 | 639,347 | +0.22(+1.13%) |
Sep 02, 2010 | 18.79 | 19.47 | 18.73 | 19.40 | 1,394 | +0.62(+3.29%) |
Sep 01, 2010 | 18.48 | 18.89 | 18.48 | 18.78 | 1,011,330 | +0.55(+2.99%) |
Aug 31, 2010 | 18.23 | 18.57 | 18.06 | 18.23 | 5,528 | -0.20(-1.10%) |
Aug 30, 2010 | 18.95 | 19.02 | 18.44 | 18.44 | 1,161,082 | -0.53(-2.79%) |
Aug 27, 2010 | 18.96 | 19.14 | 18.52 | 18.96 | 980,263 | +0.09(+0.47%) |
Aug 26, 2010 | 19.35 | 19.50 | 18.87 | 18.87 | 8,997 | -0.33(-1.70%) |
Aug 25, 2010 | 19.07 | 19.30 | 18.84 | 19.20 | 1,594 | +0.02(+0.13%) |
Aug 24, 2010 | 19.24 | 19.38 | 19.02 | 19.18 | 6,478 | -0.36(-1.83%) |
Aug 23, 2010 | 19.70 | 20.06 | 19.44 | 19.53 | 1,012,486 | +0.00(+0.00%) |
Aug 20, 2010 | 19.21 | 19.64 | 19.09 | 19.53 | 1,092,098 | +0.20(+1.01%) |
Aug 19, 2010 | 19.30 | 19.56 | 19.13 | 19.34 | 4,076 | -0.01(-0.04%) |
Aug 18, 2010 | 18.71 | 19.59 | 18.69 | 19.35 | 24,948 | +0.63(+3.39%) |
Aug 17, 2010 | 18.93 | 19.08 | 18.66 | 18.71 | 4,617 | -0.07(-0.39%) |
Aug 16, 2010 | 18.80 | 19.21 | 18.71 | 18.79 | 1,261,774 | -0.18(-0.94%) |
Aug 13, 2010 | 18.96 | 19.47 | 18.94 | 18.96 | 1,804,333 | -0.28(-1.48%) |
Aug 12, 2010 | 18.57 | 19.44 | 18.57 | 19.25 | 2,931,273 | +0.45(+2.38%) |
Aug 11, 2010 | 18.74 | 19.15 | 18.71 | 18.80 | 1,640,928 | -0.54(-2.78%) |
Aug 10, 2010 | 19.34 | 19.50 | 18.92 | 19.34 | 3,099 | -0.15(-0.79%) |
Aug 09, 2010 | 19.78 | 19.87 | 19.44 | 19.49 | 1,647,187 | -0.16(-0.83%) |
Aug 06, 2010 | 19.66 | 19.86 | 19.48 | 19.66 | 1,057,870 | -0.19(-0.94%) |
Aug 05, 2010 | 19.92 | 20.02 | 19.69 | 19.84 | 1,205,995 | -0.20(-0.97%) |
Aug 04, 2010 | 19.71 | 20.12 | 19.67 | 20.04 | 513 | +0.36(+1.82%) |
Aug 03, 2010 | 20.07 | 20.19 | 19.64 | 19.68 | 568 | -0.45(-2.22%) |
Aug 02, 2010 | 20.19 | 20.23 | 19.89 | 20.13 | 1,173,412 | +0.40(+2.02%) |
Jul 30, 2010 | 19.73 | 19.76 | 19.17 | 19.73 | 2,456,168 | +0.23(+1.17%) |
Jul 29, 2010 | 19.16 | 19.93 | 18.76 | 19.50 | 8,486,430 | -1.67(-7.88%) |
Jul 28, 2010 | 21.17 | 21.95 | 21.08 | 21.17 | 2,709 | -0.39(-1.81%) |
Jul 27, 2010 | 22.02 | 22.11 | 21.50 | 21.56 | 1,232,570 | -0.39(-1.78%) |
Jul 26, 2010 | 21.30 | 22.02 | 21.22 | 21.95 | 1,189,247 | +0.65(+3.06%) |
Jul 23, 2010 | 21.06 | 21.40 | 20.89 | 21.30 | 1,297,615 | +0.19(+0.89%) |
Jul 22, 2010 | 20.71 | 21.18 | 20.68 | 21.11 | 758 | +0.72(+3.51%) |
Jul 21, 2010 | 21.18 | 21.19 | 20.30 | 20.40 | 1,256,525 | -0.67(-3.17%) |
Jul 20, 2010 | 20.16 | 21.14 | 20.04 | 21.06 | 690 | +0.59(+2.90%) |
Jul 19, 2010 | 20.61 | 20.65 | 20.18 | 20.47 | 1,427,535 | -0.08(-0.40%) |
Jul 16, 2010 | 20.55 | 21.26 | 20.31 | 20.55 | 1,323,082 | -0.77(-3.63%) |
Jul 15, 2010 | 21.67 | 21.68 | 21.07 | 21.32 | 807,047 | -0.38(-1.76%) |
Jul 14, 2010 | 21.68 | 21.80 | 21.30 | 21.71 | 804,496 | -0.01(-0.04%) |
Jul 13, 2010 | 21.72 | 21.84 | 21.06 | 21.72 | 6,322 | +0.46(+2.14%) |
Jul 12, 2010 | 21.82 | 21.83 | 21.00 | 21.26 | 1,036,311 | -0.70(-3.19%) |
Jul 09, 2010 | 21.96 | 21.97 | 21.58 | 21.96 | 480,230 | +0.24(+1.09%) |
Jul 08, 2010 | 21.72 | 21.76 | 21.36 | 21.72 | 16,296 | +0.43(+2.03%) |
Jul 07, 2010 | 20.68 | 21.32 | 20.47 | 21.29 | 1,024,036 | +0.61(+2.95%) |
Jul 06, 2010 | 20.68 | 22.11 | 20.49 | 20.68 | 4,083 | -1.05(-4.83%) |
Jul 02, 2010 | 21.73 | 22.01 | 21.62 | 21.73 | 1,500,910 | -0.07(-0.34%) |