Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.82 | 22.06 | 21.47 | 21.64 | 181,408 | -0.04(-0.21%) |
Sep 29, 2010 | 21.44 | 21.75 | 21.34 | 21.69 | 137,561 | +0.13(+0.58%) |
Sep 28, 2010 | 21.24 | 21.60 | 20.93 | 21.56 | 174,333 | +0.32(+1.53%) |
Sep 27, 2010 | 21.29 | 21.29 | 21.00 | 21.24 | 113,354 | +0.01(+0.04%) |
Sep 24, 2010 | 20.75 | 21.23 | 20.58 | 21.23 | 139,688 | +0.80(+3.92%) |
Sep 23, 2010 | 20.50 | 20.89 | 20.36 | 20.43 | 117,150 | -0.28(-1.35%) |
Sep 22, 2010 | 20.76 | 20.98 | 20.54 | 20.71 | 92,029 | -0.19(-0.90%) |
Sep 21, 2010 | 21.08 | 21.34 | 20.86 | 20.90 | 161,811 | -0.23(-1.11%) |
Sep 20, 2010 | 20.51 | 21.15 | 20.40 | 21.13 | 196,709 | +0.60(+2.94%) |
Sep 17, 2010 | 20.73 | 20.73 | 20.27 | 20.53 | 420,751 | +0.00(+0.00%) |
Sep 15, 2010 | 20.20 | 20.76 | 20.17 | 20.53 | 98,574 | +0.18(+0.89%) |
Sep 14, 2010 | 20.63 | 20.65 | 20.29 | 20.35 | 108,924 | -0.29(-1.40%) |
Sep 13, 2010 | 20.15 | 20.71 | 20.05 | 20.63 | 168,553 | +0.69(+3.48%) |
Sep 10, 2010 | 20.00 | 20.25 | 19.91 | 19.94 | 155,444 | +0.07(+0.36%) |
Sep 09, 2010 | 19.88 | 19.93 | 19.74 | 19.87 | 161,461 | +0.30(+1.52%) |
Sep 08, 2010 | 19.53 | 19.71 | 19.50 | 19.57 | 169,558 | +0.04(+0.23%) |
Sep 07, 2010 | 19.49 | 19.64 | 19.44 | 19.53 | 173,647 | +0.02(+0.09%) |
Sep 03, 2010 | 19.50 | 19.56 | 19.22 | 19.51 | 145,890 | +0.26(+1.36%) |
Sep 02, 2010 | 19.34 | 19.34 | 18.91 | 19.25 | 173,836 | -0.03(-0.14%) |
Sep 01, 2010 | 18.95 | 19.36 | 18.75 | 19.28 | 297,451 | +0.53(+2.83%) |
Aug 31, 2010 | 18.78 | 19.00 | 18.58 | 18.74 | 208,332 | -0.13(-0.67%) |
Aug 30, 2010 | 19.27 | 19.30 | 18.86 | 18.87 | 187,506 | -0.53(-2.74%) |
Aug 27, 2010 | 19.17 | 19.44 | 18.73 | 19.40 | 217,502 | +0.47(+2.47%) |
Aug 26, 2010 | 19.09 | 19.34 | 18.75 | 18.93 | 308,439 | -0.14(-0.71%) |
Aug 25, 2010 | 18.87 | 19.10 | 18.73 | 19.07 | 192,646 | +0.11(+0.57%) |
Aug 24, 2010 | 19.04 | 19.16 | 18.86 | 18.96 | 155,603 | -0.35(-1.81%) |
Aug 23, 2010 | 19.50 | 19.64 | 19.26 | 19.31 | 168,193 | -0.13(-0.65%) |
Aug 20, 2010 | 19.25 | 19.48 | 19.08 | 19.43 | 156,677 | +0.05(+0.28%) |
Aug 19, 2010 | 19.87 | 19.91 | 19.24 | 19.38 | 436,284 | -0.51(-2.57%) |
Aug 18, 2010 | 19.97 | 20.04 | 19.69 | 19.89 | 169,696 | -0.16(-0.80%) |
Aug 17, 2010 | 19.97 | 20.23 | 19.85 | 20.05 | 226,488 | +0.30(+1.50%) |
Aug 16, 2010 | 19.78 | 20.01 | 19.64 | 19.76 | 166,076 | -0.22(-1.12%) |
Aug 13, 2010 | 19.99 | 20.22 | 19.78 | 19.98 | 191,589 | -0.13(-0.67%) |
Aug 12, 2010 | 20.10 | 20.22 | 19.83 | 20.12 | 112,964 | -0.36(-1.75%) |
Aug 11, 2010 | 21.04 | 21.04 | 20.45 | 20.47 | 227,103 | -1.02(-4.75%) |
Aug 10, 2010 | 21.73 | 21.91 | 21.28 | 21.49 | 194,668 | -0.55(-2.48%) |
Aug 09, 2010 | 21.74 | 22.09 | 21.54 | 22.04 | 166,051 | +0.49(+2.29%) |
Aug 06, 2010 | 21.41 | 21.68 | 21.05 | 21.55 | 172,992 | -0.20(-0.91%) |
Aug 05, 2010 | 21.87 | 22.14 | 21.46 | 21.75 | 209,224 | -0.30(-1.34%) |
Aug 04, 2010 | 21.50 | 22.43 | 21.50 | 22.04 | 284,627 | +0.58(+2.71%) |
Aug 03, 2010 | 21.45 | 21.84 | 21.36 | 21.46 | 175,422 | -0.10(-0.46%) |
Aug 02, 2010 | 21.43 | 21.82 | 21.31 | 21.56 | 198,430 | +0.34(+1.60%) |
Jul 30, 2010 | 20.41 | 21.24 | 20.41 | 21.22 | 201,456 | +0.47(+2.24%) |
Jul 29, 2010 | 21.04 | 21.06 | 20.41 | 20.75 | 138,400 | -0.22(-1.07%) |
Jul 28, 2010 | 19.26 | 21.57 | 19.26 | 20.98 | 202,385 | -0.47(-2.21%) |
Jul 27, 2010 | 21.39 | 21.70 | 21.32 | 21.45 | 181,214 | +0.12(+0.55%) |
Jul 26, 2010 | 20.89 | 21.37 | 20.75 | 21.33 | 263,058 | +0.54(+2.58%) |
Jul 23, 2010 | 20.05 | 20.83 | 20.05 | 20.80 | 122,555 | +0.59(+2.93%) |
Jul 22, 2010 | 19.82 | 20.21 | 19.79 | 20.21 | 259,620 | +0.71(+3.63%) |
Jul 21, 2010 | 19.90 | 19.92 | 19.49 | 19.50 | 139,196 | -0.33(-1.67%) |
Jul 20, 2010 | 19.49 | 19.95 | 19.35 | 19.83 | 170,899 | +0.06(+0.32%) |
Jul 19, 2010 | 19.87 | 20.21 | 19.46 | 19.77 | 119,174 | -0.12(-0.59%) |
Jul 16, 2010 | 20.46 | 20.52 | 19.86 | 19.88 | 236,356 | -0.69(-3.35%) |
Jul 15, 2010 | 20.78 | 20.78 | 20.23 | 20.57 | 145,622 | -0.25(-1.20%) |
Jul 14, 2010 | 20.52 | 20.89 | 20.42 | 20.82 | 139,961 | +0.21(+1.04%) |
Jul 13, 2010 | 20.01 | 20.70 | 19.87 | 20.61 | 229,885 | +0.82(+4.12%) |
Jul 12, 2010 | 19.84 | 20.11 | 19.70 | 19.79 | 130,920 | -0.17(-0.85%) |
Jul 09, 2010 | 19.69 | 20.00 | 19.69 | 19.96 | 112,220 | +0.20(+1.00%) |
Jul 08, 2010 | 19.99 | 20.08 | 19.52 | 19.77 | 125,121 | -0.01(-0.05%) |
Jul 07, 2010 | 19.49 | 19.83 | 19.33 | 19.78 | 163,232 | +0.41(+2.13%) |
Jul 06, 2010 | 19.87 | 20.13 | 19.31 | 19.36 | 222,907 | -0.27(-1.37%) |
Jul 02, 2010 | 19.87 | 19.87 | 19.55 | 19.63 | 165,399 | -0.07(-0.36%) |