Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.68 | 20.89 | 20.50 | 20.85 | 34,653 | +0.26(+1.26%) |
Sep 29, 2010 | 20.24 | 20.68 | 20.18 | 20.59 | 82,893 | +0.37(+1.83%) |
Sep 28, 2010 | 20.40 | 20.46 | 20.00 | 20.22 | 120,536 | -0.18(-0.88%) |
Sep 27, 2010 | 20.46 | 20.49 | 20.35 | 20.40 | 65,566 | +0.00(+0.00%) |
Sep 24, 2010 | 20.44 | 20.52 | 20.32 | 20.40 | 61,386 | +0.26(+1.29%) |
Sep 23, 2010 | 20.26 | 20.45 | 20.08 | 20.14 | 60,034 | -0.32(-1.56%) |
Sep 22, 2010 | 20.64 | 20.86 | 20.37 | 20.46 | 50,370 | -0.32(-1.54%) |
Sep 21, 2010 | 20.67 | 20.93 | 20.64 | 20.78 | 48,226 | +0.21(+1.02%) |
Sep 20, 2010 | 20.15 | 20.76 | 20.04 | 20.57 | 92,626 | +0.40(+1.98%) |
Sep 17, 2010 | 20.30 | 20.57 | 19.99 | 20.17 | 119,144 | +0.02(+0.10%) |
Sep 15, 2010 | 19.72 | 20.26 | 19.72 | 20.15 | 27,264 | +0.29(+1.46%) |
Sep 14, 2010 | 20.36 | 20.56 | 19.84 | 19.86 | 26,525 | -0.62(-3.03%) |
Sep 13, 2010 | 19.84 | 20.60 | 19.53 | 20.48 | 38,289 | +0.88(+4.49%) |
Sep 10, 2010 | 19.98 | 20.08 | 19.59 | 19.60 | 23,382 | -0.38(-1.90%) |
Sep 09, 2010 | 20.41 | 20.41 | 19.50 | 19.98 | 29,814 | -0.11(-0.55%) |
Sep 08, 2010 | 20.08 | 20.28 | 19.90 | 20.09 | 24,124 | +0.12(+0.60%) |
Sep 07, 2010 | 20.32 | 20.37 | 19.91 | 19.97 | 40,206 | -0.36(-1.77%) |
Sep 03, 2010 | 20.42 | 20.64 | 20.21 | 20.33 | 41,276 | +0.14(+0.69%) |
Sep 02, 2010 | 19.83 | 20.28 | 19.82 | 20.19 | 52,750 | +0.24(+1.20%) |
Sep 01, 2010 | 19.49 | 19.98 | 19.26 | 19.95 | 86,177 | +0.82(+4.29%) |
Aug 31, 2010 | 18.58 | 19.45 | 18.12 | 19.13 | 83,421 | +0.55(+2.96%) |
Aug 30, 2010 | 18.38 | 19.15 | 18.38 | 18.58 | 76,232 | +0.59(+3.28%) |
Aug 27, 2010 | 17.59 | 18.05 | 17.25 | 17.99 | 65,445 | +0.64(+3.69%) |
Aug 26, 2010 | 17.52 | 17.70 | 17.33 | 17.35 | 21,714 | -0.15(-0.86%) |
Aug 25, 2010 | 17.33 | 17.61 | 17.29 | 17.50 | 79,882 | +0.06(+0.34%) |
Aug 24, 2010 | 17.37 | 17.69 | 17.37 | 17.44 | 70,990 | -0.11(-0.63%) |
Aug 23, 2010 | 18.00 | 18.10 | 17.48 | 17.55 | 36,376 | -0.41(-2.28%) |
Aug 20, 2010 | 17.67 | 18.32 | 17.58 | 17.96 | 96,912 | +0.19(+1.07%) |
Aug 19, 2010 | 17.91 | 18.12 | 17.74 | 17.77 | 51,719 | -0.19(-1.06%) |
Aug 18, 2010 | 18.06 | 18.50 | 17.92 | 17.96 | 44,770 | -0.11(-0.61%) |
Aug 17, 2010 | 18.31 | 18.34 | 18.04 | 18.07 | 58,907 | -0.14(-0.77%) |
Aug 16, 2010 | 17.75 | 18.22 | 17.75 | 18.21 | 37,080 | +0.43(+2.42%) |
Aug 13, 2010 | 18.03 | 18.19 | 17.76 | 17.78 | 49,645 | -0.36(-1.98%) |
Aug 12, 2010 | 17.85 | 18.29 | 17.77 | 18.14 | 73,514 | +0.20(+1.11%) |
Aug 11, 2010 | 17.92 | 18.25 | 17.86 | 17.94 | 80,769 | -0.30(-1.64%) |
Aug 10, 2010 | 18.22 | 18.53 | 18.04 | 18.24 | 77,061 | -0.23(-1.25%) |
Aug 09, 2010 | 18.45 | 18.94 | 18.02 | 18.47 | 93,906 | +0.09(+0.49%) |
Aug 06, 2010 | 16.01 | 18.78 | 15.75 | 18.38 | 140,480 | +1.55(+9.21%) |
Aug 05, 2010 | 17.31 | 17.31 | 16.69 | 16.83 | 44,376 | -0.60(-3.44%) |
Aug 04, 2010 | 17.22 | 17.66 | 17.06 | 17.43 | 46,065 | +0.27(+1.57%) |
Aug 03, 2010 | 17.55 | 17.66 | 17.14 | 17.16 | 41,128 | -0.42(-2.39%) |
Aug 02, 2010 | 17.78 | 17.84 | 17.03 | 17.58 | 79,525 | +0.02(+0.11%) |
Jul 30, 2010 | 17.65 | 17.83 | 17.45 | 17.56 | 31,907 | -0.37(-2.06%) |
Jul 29, 2010 | 18.38 | 18.58 | 17.20 | 17.93 | 64,200 | -0.25(-1.38%) |
Jul 28, 2010 | 18.47 | 18.57 | 18.10 | 18.18 | 39,553 | -0.30(-1.62%) |
Jul 27, 2010 | 18.79 | 18.79 | 18.20 | 18.48 | 41,728 | -0.19(-1.02%) |
Jul 26, 2010 | 18.22 | 18.68 | 17.87 | 18.67 | 47,514 | +0.56(+3.09%) |
Jul 23, 2010 | 17.45 | 18.21 | 17.35 | 18.11 | 51,241 | +0.54(+3.07%) |
Jul 22, 2010 | 17.10 | 17.60 | 17.06 | 17.57 | 56,996 | +0.74(+4.40%) |
Jul 21, 2010 | 17.75 | 17.75 | 16.78 | 16.83 | 41,146 | -0.77(-4.38%) |
Jul 20, 2010 | 16.93 | 17.60 | 16.92 | 17.60 | 36,442 | +0.44(+2.56%) |
Jul 19, 2010 | 16.71 | 17.17 | 16.50 | 17.16 | 37,300 | +0.49(+2.94%) |
Jul 16, 2010 | 17.78 | 17.78 | 16.65 | 16.67 | 43,915 | -1.32(-7.34%) |
Jul 15, 2010 | 18.20 | 18.25 | 17.83 | 17.99 | 25,165 | -0.22(-1.21%) |
Jul 14, 2010 | 18.14 | 18.41 | 18.09 | 18.21 | 22,450 | -0.05(-0.27%) |
Jul 13, 2010 | 17.32 | 18.29 | 17.14 | 18.26 | 51,588 | +1.07(+6.22%) |
Jul 12, 2010 | 17.24 | 17.60 | 16.87 | 17.19 | 53,900 | -0.15(-0.87%) |
Jul 09, 2010 | 16.90 | 17.39 | 16.58 | 17.34 | 40,029 | +0.46(+2.73%) |
Jul 08, 2010 | 17.08 | 17.35 | 16.57 | 16.88 | 45,455 | -0.01(-0.06%) |
Jul 07, 2010 | 16.62 | 16.95 | 16.50 | 16.89 | 49,196 | +0.38(+2.30%) |
Jul 06, 2010 | 16.56 | 16.73 | 16.49 | 16.51 | 80,102 | +0.10(+0.61%) |
Jul 02, 2010 | 16.89 | 16.89 | 16.25 | 16.41 | 62,129 | -0.32(-1.91%) |