Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.65 | 23.93 | 23.10 | 23.65 | 1,000 | +0.04(+0.16%) |
Sep 29, 2010 | 23.22 | 23.68 | 23.22 | 23.61 | 103,900 | +0.23(+0.98%) |
Sep 28, 2010 | 23.09 | 23.52 | 22.54 | 23.38 | 218 | +0.42(+1.84%) |
Sep 27, 2010 | 23.37 | 23.49 | 22.76 | 22.96 | 80,284 | -0.33(-1.44%) |
Sep 24, 2010 | 22.57 | 23.34 | 22.57 | 23.29 | 189,819 | +1.13(+5.08%) |
Sep 23, 2010 | 22.52 | 22.52 | 21.86 | 22.17 | 901 | -0.62(-2.70%) |
Sep 22, 2010 | 22.46 | 22.85 | 22.24 | 22.78 | 137,144 | +0.28(+1.25%) |
Sep 21, 2010 | 22.52 | 23.00 | 22.40 | 22.50 | 103,275 | -0.11(-0.51%) |
Sep 20, 2010 | 21.81 | 23.01 | 21.50 | 22.61 | 218,238 | +0.91(+4.17%) |
Sep 17, 2010 | 21.71 | 22.20 | 21.59 | 21.71 | 192,194 | +0.17(+0.78%) |
Sep 15, 2010 | 21.23 | 21.68 | 21.16 | 21.54 | 72,825 | +0.16(+0.74%) |
Sep 14, 2010 | 21.25 | 21.69 | 21.03 | 21.38 | 128,999 | +0.09(+0.41%) |
Sep 13, 2010 | 21.11 | 21.53 | 20.96 | 21.29 | 165,380 | +0.40(+1.94%) |
Sep 10, 2010 | 20.41 | 21.09 | 20.41 | 20.89 | 143,695 | +0.56(+2.77%) |
Sep 09, 2010 | 20.34 | 20.38 | 19.93 | 20.33 | 136,252 | +0.37(+1.85%) |
Sep 08, 2010 | 20.03 | 20.26 | 19.83 | 19.96 | 128,326 | +0.18(+0.89%) |
Sep 07, 2010 | 19.85 | 19.85 | 19.04 | 19.78 | 735 | -0.13(-0.66%) |
Sep 03, 2010 | 19.20 | 19.96 | 19.18 | 19.91 | 190,995 | +1.00(+5.30%) |
Sep 02, 2010 | 18.53 | 19.02 | 18.48 | 18.91 | 636 | +0.21(+1.13%) |
Sep 01, 2010 | 17.97 | 18.95 | 17.83 | 18.70 | 247,589 | +1.10(+6.25%) |
Aug 31, 2010 | 17.60 | 18.04 | 17.40 | 17.60 | 2,974 | -0.18(-1.02%) |
Aug 30, 2010 | 18.40 | 18.53 | 17.62 | 17.78 | 158,201 | -0.69(-3.74%) |
Aug 27, 2010 | 18.47 | 18.60 | 17.95 | 18.47 | 216,589 | +0.40(+2.19%) |
Aug 26, 2010 | 18.46 | 18.53 | 18.05 | 18.07 | 154,268 | -0.35(-1.91%) |
Aug 25, 2010 | 18.34 | 18.50 | 17.96 | 18.43 | 510 | -0.02(-0.10%) |
Aug 24, 2010 | 18.99 | 19.00 | 18.42 | 18.44 | 2,071 | -0.79(-4.12%) |
Aug 23, 2010 | 20.23 | 20.34 | 19.17 | 19.24 | 232,102 | -0.78(-3.91%) |
Aug 20, 2010 | 20.33 | 20.34 | 19.61 | 20.02 | 205,431 | -0.52(-2.53%) |
Aug 19, 2010 | 21.14 | 21.14 | 20.47 | 20.54 | 1,780 | -0.74(-3.47%) |
Aug 18, 2010 | 21.36 | 21.37 | 20.83 | 21.28 | 8,005 | -0.07(-0.33%) |
Aug 17, 2010 | 21.00 | 21.67 | 20.92 | 21.35 | 1,229 | +0.66(+3.19%) |
Aug 16, 2010 | 19.97 | 20.78 | 19.90 | 20.69 | 179,635 | +0.67(+3.34%) |
Aug 13, 2010 | 20.02 | 20.35 | 19.86 | 20.02 | 132,911 | -0.16(-0.79%) |
Aug 12, 2010 | 19.97 | 20.30 | 19.68 | 20.18 | 166,076 | +0.02(+0.09%) |
Aug 11, 2010 | 20.46 | 20.66 | 20.05 | 20.16 | 2,253 | -0.87(-4.14%) |
Aug 10, 2010 | 20.94 | 21.23 | 20.53 | 21.03 | 193,732 | -0.21(-0.98%) |
Aug 09, 2010 | 20.68 | 21.45 | 20.66 | 21.24 | 119,498 | +0.75(+3.66%) |
Aug 06, 2010 | 20.49 | 21.06 | 19.99 | 20.49 | 159,198 | -0.44(-2.12%) |
Aug 05, 2010 | 21.95 | 23.45 | 20.67 | 20.94 | 384,228 | -1.30(-5.84%) |
Aug 04, 2010 | 21.58 | 22.38 | 21.34 | 22.23 | 147,877 | +0.76(+3.53%) |
Aug 03, 2010 | 21.92 | 22.24 | 21.41 | 21.48 | 155,359 | -0.61(-2.76%) |
Aug 02, 2010 | 22.20 | 22.90 | 22.01 | 22.09 | 124,300 | +0.44(+2.01%) |
Jul 30, 2010 | 21.65 | 22.38 | 21.59 | 21.65 | 119,496 | -0.48(-2.17%) |
Jul 29, 2010 | 21.44 | 22.50 | 21.40 | 22.13 | 187,779 | +0.80(+3.76%) |
Jul 28, 2010 | 21.33 | 22.33 | 21.11 | 21.33 | 835 | -0.86(-3.89%) |
Jul 27, 2010 | 22.16 | 22.53 | 21.94 | 22.19 | 126,261 | +0.27(+1.23%) |
Jul 26, 2010 | 21.60 | 22.07 | 21.34 | 21.92 | 164,742 | +0.49(+2.28%) |
Jul 23, 2010 | 20.47 | 21.50 | 20.47 | 21.43 | 154,618 | +0.78(+3.80%) |
Jul 22, 2010 | 19.77 | 20.68 | 19.77 | 20.65 | 196,771 | +0.99(+5.05%) |
Jul 21, 2010 | 19.94 | 20.17 | 19.62 | 19.65 | 284,990 | -0.22(-1.10%) |
Jul 20, 2010 | 19.31 | 19.90 | 18.90 | 19.87 | 170,412 | +0.24(+1.20%) |
Jul 19, 2010 | 19.71 | 20.07 | 19.14 | 19.64 | 124,058 | +0.00(+0.00%) |
Jul 16, 2010 | 19.64 | 20.28 | 19.51 | 19.64 | 389,579 | -0.83(-4.05%) |
Jul 15, 2010 | 21.33 | 21.41 | 20.10 | 20.46 | 210,424 | -0.91(-4.24%) |
Jul 14, 2010 | 21.56 | 21.77 | 21.24 | 21.37 | 212,764 | -0.24(-1.09%) |
Jul 13, 2010 | 21.61 | 21.71 | 20.44 | 21.61 | 2,042 | +0.76(+3.66%) |
Jul 12, 2010 | 21.00 | 21.12 | 20.07 | 20.84 | 225,469 | -0.19(-0.89%) |
Jul 09, 2010 | 21.03 | 21.06 | 20.15 | 21.03 | 168,783 | +0.76(+3.74%) |
Jul 08, 2010 | 20.27 | 20.32 | 18.97 | 20.27 | 620 | +1.46(+7.74%) |
Jul 07, 2010 | 18.59 | 19.08 | 18.37 | 18.82 | 343,109 | +0.25(+1.36%) |
Jul 06, 2010 | 18.56 | 20.15 | 18.49 | 18.56 | 1,044 | -0.88(-4.53%) |
Jul 02, 2010 | 19.44 | 20.19 | 19.37 | 19.44 | 175,101 | -0.58(-2.87%) |