Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.09 | 22.09 | 21.50 | 21.81 | 71,283 | -0.03(-0.14%) |
Sep 29, 2010 | 21.58 | 22.09 | 21.58 | 21.84 | 59,688 | +0.12(+0.55%) |
Sep 28, 2010 | 21.20 | 21.85 | 20.76 | 21.72 | 69,857 | +0.56(+2.65%) |
Sep 27, 2010 | 21.14 | 21.25 | 20.67 | 21.16 | 24,295 | +0.09(+0.43%) |
Sep 24, 2010 | 20.62 | 21.18 | 20.37 | 21.07 | 37,664 | +0.82(+4.05%) |
Sep 23, 2010 | 20.08 | 20.56 | 19.90 | 20.25 | 56,826 | -0.07(-0.34%) |
Sep 22, 2010 | 20.10 | 20.32 | 19.82 | 20.32 | 42,025 | +0.19(+0.94%) |
Sep 21, 2010 | 19.95 | 20.54 | 19.95 | 20.13 | 55,770 | +0.22(+1.10%) |
Sep 20, 2010 | 18.46 | 19.93 | 18.24 | 19.91 | 129,381 | +1.49(+8.09%) |
Sep 17, 2010 | 18.54 | 18.63 | 18.18 | 18.42 | 154,476 | -0.01(-0.05%) |
Sep 15, 2010 | 18.25 | 18.59 | 18.21 | 18.43 | 76,093 | +0.08(+0.44%) |
Sep 14, 2010 | 18.41 | 18.65 | 18.23 | 18.35 | 59,628 | -0.15(-0.81%) |
Sep 13, 2010 | 18.46 | 18.80 | 18.31 | 18.50 | 110,541 | +0.31(+1.70%) |
Sep 10, 2010 | 18.33 | 18.52 | 18.10 | 18.19 | 38,215 | -0.25(-1.36%) |
Sep 09, 2010 | 18.80 | 18.80 | 18.22 | 18.44 | 30,491 | -0.04(-0.22%) |
Sep 08, 2010 | 18.60 | 18.73 | 18.19 | 18.48 | 45,969 | -0.03(-0.16%) |
Sep 07, 2010 | 18.89 | 18.89 | 18.39 | 18.51 | 85,194 | -0.48(-2.53%) |
Sep 03, 2010 | 19.05 | 19.15 | 18.76 | 18.99 | 52,783 | +0.23(+1.23%) |
Sep 02, 2010 | 18.92 | 18.95 | 18.42 | 18.76 | 34,587 | -0.04(-0.21%) |
Sep 01, 2010 | 18.70 | 18.94 | 18.56 | 18.80 | 60,926 | +0.46(+2.51%) |
Aug 31, 2010 | 19.02 | 19.24 | 18.29 | 18.34 | 54,744 | -0.64(-3.37%) |
Aug 30, 2010 | 19.38 | 19.60 | 18.85 | 18.98 | 42,018 | -0.51(-2.62%) |
Aug 27, 2010 | 18.85 | 19.53 | 18.43 | 19.49 | 38,118 | +0.95(+5.12%) |
Aug 26, 2010 | 19.26 | 19.50 | 18.52 | 18.54 | 26,550 | -0.69(-3.59%) |
Aug 25, 2010 | 18.81 | 19.25 | 18.40 | 19.23 | 55,822 | +0.32(+1.69%) |
Aug 24, 2010 | 18.59 | 19.10 | 18.29 | 18.91 | 76,917 | -0.01(-0.05%) |
Aug 23, 2010 | 19.56 | 19.56 | 18.59 | 18.92 | 77,789 | -0.27(-1.41%) |
Aug 20, 2010 | 18.71 | 19.30 | 18.58 | 19.19 | 53,851 | +0.32(+1.70%) |
Aug 19, 2010 | 19.20 | 19.47 | 18.58 | 18.87 | 50,219 | -0.43(-2.23%) |
Aug 18, 2010 | 19.27 | 19.46 | 18.99 | 19.30 | 36,692 | +0.05(+0.26%) |
Aug 17, 2010 | 19.09 | 19.53 | 18.97 | 19.25 | 48,498 | +0.42(+2.23%) |
Aug 16, 2010 | 18.45 | 18.85 | 18.21 | 18.83 | 80,142 | +0.33(+1.78%) |
Aug 13, 2010 | 18.86 | 19.00 | 18.42 | 18.50 | 59,426 | -0.36(-1.91%) |
Aug 12, 2010 | 19.33 | 19.37 | 18.80 | 18.86 | 80,423 | -0.65(-3.33%) |
Aug 11, 2010 | 19.68 | 19.99 | 19.34 | 19.51 | 111,421 | -0.53(-2.64%) |
Aug 10, 2010 | 19.94 | 20.24 | 19.81 | 20.04 | 208,502 | -0.16(-0.79%) |
Aug 09, 2010 | 20.16 | 20.26 | 19.84 | 20.20 | 137,866 | +0.19(+0.95%) |
Aug 06, 2010 | 20.20 | 20.41 | 19.62 | 20.01 | 225,686 | -0.60(-2.91%) |
Aug 05, 2010 | 21.18 | 21.18 | 19.83 | 20.61 | 214,550 | -1.85(-8.24%) |
Aug 04, 2010 | 21.61 | 22.62 | 21.61 | 22.46 | 96,424 | +0.92(+4.27%) |
Aug 03, 2010 | 21.38 | 22.22 | 21.20 | 21.54 | 118,569 | +0.03(+0.14%) |
Aug 02, 2010 | 21.01 | 21.55 | 20.76 | 21.51 | 48,680 | +0.94(+4.57%) |
Jul 30, 2010 | 20.67 | 21.11 | 20.45 | 20.57 | 64,450 | -0.51(-2.42%) |
Jul 29, 2010 | 21.17 | 21.57 | 20.64 | 21.08 | 44,873 | +0.07(+0.33%) |
Jul 28, 2010 | 21.37 | 21.51 | 20.93 | 21.01 | 72,972 | -0.42(-1.96%) |
Jul 27, 2010 | 21.20 | 21.68 | 21.08 | 21.43 | 77,060 | +0.35(+1.66%) |
Jul 26, 2010 | 20.64 | 21.32 | 20.32 | 21.08 | 134,774 | +0.65(+3.18%) |
Jul 23, 2010 | 20.35 | 20.79 | 20.10 | 20.43 | 113,558 | -0.07(-0.34%) |
Jul 22, 2010 | 20.35 | 20.84 | 20.20 | 20.50 | 172,172 | +0.51(+2.55%) |
Jul 21, 2010 | 20.21 | 20.23 | 19.69 | 19.99 | 105,044 | +0.00(+0.00%) |
Jul 20, 2010 | 18.87 | 20.00 | 18.76 | 19.99 | 86,576 | +0.84(+4.39%) |
Jul 19, 2010 | 19.11 | 19.27 | 18.71 | 19.15 | 63,511 | +0.11(+0.58%) |
Jul 16, 2010 | 19.76 | 19.76 | 18.84 | 19.04 | 77,937 | -0.95(-4.75%) |
Jul 15, 2010 | 19.93 | 20.09 | 19.67 | 19.99 | 84,475 | +0.02(+0.10%) |
Jul 14, 2010 | 19.76 | 20.01 | 19.76 | 19.97 | 51,346 | +0.02(+0.10%) |
Jul 13, 2010 | 19.59 | 20.18 | 19.42 | 19.95 | 119,590 | +0.61(+3.15%) |
Jul 12, 2010 | 19.34 | 19.79 | 19.17 | 19.34 | 68,593 | -0.15(-0.77%) |
Jul 09, 2010 | 19.00 | 19.53 | 18.97 | 19.49 | 34,612 | +0.44(+2.31%) |
Jul 08, 2010 | 19.01 | 19.17 | 18.54 | 19.05 | 59,126 | +0.26(+1.38%) |
Jul 07, 2010 | 18.13 | 18.80 | 17.98 | 18.79 | 54,262 | +0.68(+3.75%) |
Jul 06, 2010 | 18.14 | 18.71 | 17.82 | 18.11 | 123,939 | +0.30(+1.68%) |
Jul 02, 2010 | 18.28 | 18.28 | 17.60 | 17.81 | 57,146 | -0.35(-1.93%) |