Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.87 | 23.41 | 22.46 | 22.65 | 282,350 | -0.15(-0.68%) |
Sep 29, 2010 | 23.35 | 23.48 | 22.65 | 22.81 | 456,477 | -0.57(-2.43%) |
Sep 28, 2010 | 22.52 | 23.41 | 22.07 | 23.38 | 298,624 | +1.00(+4.48%) |
Sep 27, 2010 | 23.19 | 23.32 | 22.27 | 22.37 | 232,310 | -0.70(-3.02%) |
Sep 24, 2010 | 23.01 | 23.31 | 22.58 | 23.07 | 206,693 | +0.53(+2.36%) |
Sep 23, 2010 | 22.96 | 23.42 | 22.46 | 22.54 | 182,444 | -0.57(-2.46%) |
Sep 22, 2010 | 23.11 | 23.52 | 22.65 | 23.11 | 390,181 | -0.06(-0.25%) |
Sep 21, 2010 | 22.25 | 23.41 | 21.92 | 23.16 | 525,936 | +0.91(+4.07%) |
Sep 20, 2010 | 21.78 | 22.27 | 21.68 | 22.26 | 363,255 | +0.60(+2.76%) |
Sep 17, 2010 | 22.08 | 22.11 | 21.35 | 21.66 | 247,973 | -0.21(-0.97%) |
Sep 15, 2010 | 21.71 | 21.98 | 21.25 | 21.87 | 249,142 | +0.09(+0.40%) |
Sep 14, 2010 | 20.98 | 21.92 | 20.83 | 21.78 | 269,137 | +0.67(+3.20%) |
Sep 13, 2010 | 20.46 | 21.26 | 20.33 | 21.11 | 293,660 | +0.93(+4.63%) |
Sep 10, 2010 | 21.22 | 21.22 | 20.08 | 20.17 | 297,411 | -0.98(-4.65%) |
Sep 09, 2010 | 21.40 | 21.50 | 20.97 | 21.16 | 217,341 | +0.09(+0.41%) |
Sep 08, 2010 | 20.92 | 21.42 | 20.78 | 21.07 | 187,547 | +0.15(+0.74%) |
Sep 07, 2010 | 21.63 | 21.66 | 20.77 | 20.92 | 216,072 | -0.74(-3.43%) |
Sep 03, 2010 | 21.38 | 21.82 | 20.97 | 21.66 | 299,539 | +0.51(+2.42%) |
Sep 02, 2010 | 20.03 | 21.21 | 20.01 | 21.15 | 477,146 | +0.97(+4.83%) |
Sep 01, 2010 | 19.31 | 20.19 | 19.12 | 20.17 | 263,872 | +1.18(+6.19%) |
Aug 31, 2010 | 18.75 | 19.25 | 18.44 | 19.00 | 243,361 | +0.25(+1.31%) |
Aug 30, 2010 | 19.10 | 19.14 | 18.58 | 18.75 | 199,269 | -0.40(-2.09%) |
Aug 27, 2010 | 18.75 | 19.26 | 18.13 | 19.15 | 249,652 | +0.67(+3.65%) |
Aug 26, 2010 | 19.26 | 19.31 | 18.42 | 18.48 | 179,078 | -0.67(-3.47%) |
Aug 25, 2010 | 18.48 | 19.23 | 18.07 | 19.14 | 299,238 | +0.55(+2.95%) |
Aug 24, 2010 | 19.28 | 19.42 | 18.44 | 18.59 | 500,824 | -0.63(-3.26%) |
Aug 23, 2010 | 18.83 | 19.62 | 18.67 | 19.22 | 363,729 | +0.32(+1.68%) |
Aug 20, 2010 | 18.97 | 19.10 | 18.20 | 18.90 | 411,483 | -0.12(-0.61%) |
Aug 19, 2010 | 20.30 | 20.42 | 19.01 | 19.02 | 418,276 | -1.46(-7.11%) |
Aug 18, 2010 | 20.69 | 21.04 | 20.15 | 20.47 | 337,610 | -0.18(-0.89%) |
Aug 17, 2010 | 20.71 | 20.97 | 20.44 | 20.66 | 312,564 | +0.31(+1.52%) |
Aug 16, 2010 | 19.67 | 20.56 | 19.57 | 20.35 | 283,919 | +0.62(+3.13%) |
Aug 13, 2010 | 19.90 | 20.32 | 19.67 | 19.73 | 298,151 | -0.20(-1.02%) |
Aug 12, 2010 | 20.63 | 20.67 | 19.86 | 19.93 | 366,399 | -0.95(-4.57%) |
Aug 11, 2010 | 21.73 | 21.74 | 20.76 | 20.89 | 746,763 | -1.04(-4.75%) |
Aug 10, 2010 | 19.92 | 22.17 | 19.91 | 21.93 | 1,151,712 | +2.02(+10.17%) |
Aug 09, 2010 | 19.60 | 19.93 | 19.31 | 19.91 | 295,328 | +0.43(+2.23%) |
Aug 06, 2010 | 19.10 | 19.80 | 19.09 | 19.47 | 250,734 | +0.08(+0.40%) |
Aug 05, 2010 | 19.32 | 19.88 | 19.32 | 19.39 | 143,347 | -0.16(-0.84%) |
Aug 04, 2010 | 19.64 | 20.09 | 19.34 | 19.56 | 223,899 | -0.01(-0.05%) |
Aug 03, 2010 | 19.54 | 20.17 | 19.24 | 19.57 | 216,501 | -0.14(-0.73%) |
Aug 02, 2010 | 20.28 | 20.48 | 19.68 | 19.71 | 239,833 | -0.15(-0.78%) |
Jul 30, 2010 | 19.17 | 19.95 | 19.00 | 19.87 | 345,524 | +0.27(+1.38%) |
Jul 29, 2010 | 19.78 | 20.20 | 18.95 | 19.60 | 256,844 | -0.06(-0.29%) |
Jul 28, 2010 | 20.71 | 20.87 | 19.54 | 19.65 | 416,128 | -1.20(-5.78%) |
Jul 27, 2010 | 20.95 | 21.21 | 20.72 | 20.86 | 346,036 | +0.12(+0.56%) |
Jul 26, 2010 | 20.17 | 20.93 | 19.91 | 20.74 | 405,882 | +0.71(+3.56%) |
Jul 23, 2010 | 19.85 | 20.17 | 19.61 | 20.03 | 297,035 | +0.12(+0.58%) |
Jul 22, 2010 | 18.86 | 20.05 | 18.80 | 19.91 | 553,843 | +1.48(+8.05%) |
Jul 21, 2010 | 18.54 | 19.00 | 18.37 | 18.43 | 286,368 | +0.13(+0.68%) |
Jul 20, 2010 | 17.74 | 18.36 | 17.22 | 18.30 | 384,144 | +0.23(+1.28%) |
Jul 19, 2010 | 18.42 | 18.88 | 17.66 | 18.07 | 363,920 | -0.33(-1.78%) |
Jul 16, 2010 | 19.19 | 19.19 | 18.35 | 18.40 | 439,155 | -0.92(-4.74%) |
Jul 15, 2010 | 19.33 | 19.45 | 18.82 | 19.32 | 252,452 | -0.04(-0.20%) |
Jul 14, 2010 | 19.30 | 19.45 | 19.17 | 19.36 | 286,851 | +0.03(+0.15%) |
Jul 13, 2010 | 19.13 | 19.47 | 18.86 | 19.33 | 490,521 | +0.48(+2.56%) |
Jul 12, 2010 | 18.74 | 19.18 | 18.41 | 18.84 | 402,700 | +0.08(+0.41%) |
Jul 09, 2010 | 18.07 | 18.79 | 17.92 | 18.77 | 365,529 | +0.64(+3.51%) |
Jul 08, 2010 | 18.29 | 18.31 | 17.67 | 18.13 | 222,633 | +0.09(+0.48%) |
Jul 07, 2010 | 17.04 | 18.07 | 16.67 | 18.04 | 327,743 | +1.16(+6.85%) |
Jul 06, 2010 | 17.70 | 17.74 | 16.85 | 16.89 | 269,496 | -0.41(-2.40%) |
Jul 02, 2010 | 17.10 | 17.48 | 16.91 | 17.30 | 245,405 | +0.31(+1.82%) |