Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.03 | 24.21 | 23.60 | 23.93 | 351,347 | -0.02(-0.07%) |
Sep 29, 2010 | 23.95 | 24.05 | 23.71 | 23.95 | 424,328 | -0.16(-0.65%) |
Sep 28, 2010 | 23.65 | 24.16 | 23.29 | 24.10 | 353,838 | +0.55(+2.35%) |
Sep 27, 2010 | 23.33 | 23.81 | 23.33 | 23.55 | 482,525 | +0.13(+0.56%) |
Sep 24, 2010 | 23.56 | 23.62 | 23.32 | 23.42 | 762,955 | +0.13(+0.55%) |
Sep 23, 2010 | 22.96 | 23.46 | 22.90 | 23.29 | 449,959 | +0.09(+0.41%) |
Sep 22, 2010 | 23.21 | 23.46 | 22.96 | 23.20 | 547,200 | -0.10(-0.42%) |
Sep 21, 2010 | 23.41 | 23.58 | 23.21 | 23.30 | 428,309 | -0.14(-0.58%) |
Sep 20, 2010 | 23.32 | 23.48 | 23.00 | 23.43 | 514,920 | +0.21(+0.90%) |
Sep 17, 2010 | 22.96 | 23.43 | 22.90 | 23.22 | 1,061,337 | +0.57(+2.53%) |
Sep 15, 2010 | 22.39 | 22.77 | 22.09 | 22.65 | 851,629 | +0.13(+0.56%) |
Sep 14, 2010 | 21.80 | 22.66 | 21.78 | 22.52 | 577,991 | +0.70(+3.19%) |
Sep 13, 2010 | 21.47 | 21.89 | 21.40 | 21.82 | 472,776 | +0.59(+2.76%) |
Sep 10, 2010 | 21.06 | 21.37 | 21.01 | 21.24 | 648,633 | +0.25(+1.21%) |
Sep 09, 2010 | 21.34 | 21.57 | 20.96 | 20.99 | 463,342 | -0.05(-0.25%) |
Sep 08, 2010 | 20.93 | 21.70 | 20.80 | 21.04 | 751,550 | +0.11(+0.55%) |
Sep 07, 2010 | 21.43 | 21.46 | 20.89 | 20.92 | 629,979 | -0.60(-2.78%) |
Sep 03, 2010 | 21.50 | 21.89 | 21.43 | 21.52 | 512,180 | +0.34(+1.60%) |
Sep 02, 2010 | 19.91 | 21.20 | 19.91 | 21.18 | 519,387 | +1.15(+5.72%) |
Sep 01, 2010 | 19.39 | 20.12 | 19.39 | 20.04 | 493,163 | +0.95(+4.98%) |
Aug 31, 2010 | 19.21 | 19.44 | 18.87 | 19.09 | 264,128 | -0.18(-0.91%) |
Aug 30, 2010 | 19.72 | 19.95 | 19.25 | 19.26 | 195,958 | -0.49(-2.47%) |
Aug 27, 2010 | 19.52 | 19.84 | 19.13 | 19.75 | 276,793 | +0.46(+2.38%) |
Aug 26, 2010 | 19.77 | 19.92 | 19.25 | 19.29 | 164,049 | -0.45(-2.30%) |
Aug 25, 2010 | 19.16 | 19.83 | 19.07 | 19.74 | 162,024 | +0.43(+2.20%) |
Aug 24, 2010 | 19.43 | 19.65 | 19.22 | 19.32 | 208,633 | -0.38(-1.93%) |
Aug 23, 2010 | 20.15 | 20.24 | 19.65 | 19.70 | 162,974 | -0.26(-1.31%) |
Aug 20, 2010 | 19.82 | 20.01 | 19.49 | 19.96 | 140,853 | +0.05(+0.25%) |
Aug 19, 2010 | 20.06 | 20.22 | 19.79 | 19.91 | 207,028 | -0.27(-1.36%) |
Aug 18, 2010 | 19.92 | 20.42 | 19.70 | 20.19 | 156,285 | +0.23(+1.15%) |
Aug 17, 2010 | 19.97 | 20.34 | 19.76 | 19.96 | 165,187 | +0.21(+1.08%) |
Aug 16, 2010 | 19.71 | 20.14 | 19.52 | 19.74 | 295,490 | +0.15(+0.77%) |
Aug 13, 2010 | 19.99 | 20.14 | 19.57 | 19.59 | 169,211 | -0.51(-2.53%) |
Aug 12, 2010 | 19.98 | 20.27 | 19.85 | 20.10 | 179,356 | -0.20(-0.99%) |
Aug 11, 2010 | 20.47 | 21.10 | 20.15 | 20.30 | 413,976 | -0.50(-2.40%) |
Aug 10, 2010 | 20.42 | 21.03 | 20.42 | 20.80 | 340,453 | +0.14(+0.65%) |
Aug 09, 2010 | 20.75 | 20.75 | 20.61 | 20.67 | 200,414 | +0.06(+0.30%) |
Aug 06, 2010 | 20.26 | 20.70 | 20.17 | 20.61 | 248,644 | +0.04(+0.20%) |
Aug 05, 2010 | 20.58 | 20.64 | 20.32 | 20.56 | 155,036 | -0.14(-0.69%) |
Aug 04, 2010 | 20.12 | 20.82 | 20.12 | 20.71 | 607,316 | +0.65(+3.26%) |
Aug 03, 2010 | 20.24 | 20.33 | 19.77 | 20.05 | 271,469 | -0.31(-1.50%) |
Aug 02, 2010 | 20.21 | 20.56 | 20.08 | 20.36 | 245,083 | +0.36(+1.82%) |
Jul 30, 2010 | 19.36 | 20.07 | 19.24 | 20.00 | 303,019 | +0.35(+1.76%) |
Jul 29, 2010 | 19.78 | 19.89 | 19.30 | 19.65 | 149,103 | +0.02(+0.12%) |
Jul 28, 2010 | 19.82 | 19.87 | 19.47 | 19.63 | 277,547 | -0.27(-1.33%) |
Jul 27, 2010 | 20.46 | 20.54 | 19.87 | 19.89 | 216,362 | -0.39(-1.91%) |
Jul 26, 2010 | 20.20 | 20.45 | 19.97 | 20.28 | 706,453 | +0.14(+0.71%) |
Jul 23, 2010 | 18.82 | 20.19 | 18.82 | 20.14 | 778,131 | +0.46(+2.34%) |
Jul 22, 2010 | 19.16 | 19.75 | 18.90 | 19.67 | 563,460 | +0.80(+4.24%) |
Jul 21, 2010 | 18.95 | 19.25 | 18.48 | 18.88 | 497,966 | +0.10(+0.54%) |
Jul 20, 2010 | 17.92 | 18.81 | 17.87 | 18.77 | 271,719 | +0.64(+3.53%) |
Jul 19, 2010 | 18.35 | 18.55 | 17.95 | 18.13 | 313,673 | -0.23(-1.24%) |
Jul 16, 2010 | 18.88 | 18.95 | 18.29 | 18.36 | 245,914 | -0.67(-3.54%) |
Jul 15, 2010 | 19.15 | 19.21 | 18.68 | 19.03 | 178,118 | -0.13(-0.70%) |
Jul 14, 2010 | 19.39 | 19.49 | 19.10 | 19.17 | 203,874 | -0.26(-1.34%) |
Jul 13, 2010 | 18.98 | 19.52 | 18.98 | 19.43 | 194,760 | +0.73(+3.91%) |
Jul 12, 2010 | 18.92 | 19.00 | 18.55 | 18.70 | 136,125 | -0.33(-1.74%) |
Jul 09, 2010 | 18.83 | 19.05 | 18.75 | 19.03 | 103,154 | +0.16(+0.84%) |
Jul 08, 2010 | 18.76 | 18.97 | 18.45 | 18.87 | 374,180 | +0.23(+1.25%) |
Jul 07, 2010 | 18.10 | 18.73 | 17.90 | 18.64 | 344,346 | +0.51(+2.81%) |
Jul 06, 2010 | 18.96 | 19.31 | 17.95 | 18.13 | 475,111 | -0.60(-3.22%) |
Jul 02, 2010 | 18.90 | 19.14 | 18.68 | 18.73 | 194,720 | -0.07(-0.35%) |