Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.34 | 21.47 | 20.86 | 21.02 | 117,942 | -0.20(-0.96%) |
Sep 29, 2010 | 21.05 | 21.35 | 21.05 | 21.22 | 106,190 | +0.05(+0.24%) |
Sep 28, 2010 | 20.88 | 21.17 | 20.64 | 21.17 | 120,549 | +0.35(+1.67%) |
Sep 27, 2010 | 20.89 | 20.99 | 20.70 | 20.82 | 320,959 | -0.05(-0.22%) |
Sep 24, 2010 | 20.30 | 20.90 | 20.30 | 20.87 | 120,635 | +0.83(+4.16%) |
Sep 23, 2010 | 19.77 | 20.37 | 19.72 | 20.03 | 155,161 | +0.11(+0.56%) |
Sep 22, 2010 | 20.19 | 20.20 | 19.78 | 19.92 | 369,626 | -0.37(-1.83%) |
Sep 21, 2010 | 20.14 | 20.46 | 20.14 | 20.29 | 292,451 | +0.08(+0.41%) |
Sep 20, 2010 | 20.14 | 20.25 | 19.97 | 20.21 | 269,680 | +0.14(+0.69%) |
Sep 17, 2010 | 20.07 | 20.23 | 20.00 | 20.07 | 66,703 | +0.16(+0.78%) |
Sep 15, 2010 | 19.77 | 19.95 | 19.64 | 19.92 | 43,982 | -0.06(-0.28%) |
Sep 14, 2010 | 19.60 | 20.08 | 19.38 | 19.97 | 300,184 | +0.38(+1.96%) |
Sep 13, 2010 | 19.14 | 19.63 | 19.14 | 19.59 | 79,062 | +0.61(+3.24%) |
Sep 10, 2010 | 19.24 | 19.27 | 18.74 | 18.97 | 42,226 | -0.33(-1.72%) |
Sep 09, 2010 | 19.56 | 19.58 | 19.29 | 19.31 | 66,073 | -0.07(-0.36%) |
Sep 08, 2010 | 19.34 | 19.43 | 19.07 | 19.38 | 262,980 | +0.01(+0.07%) |
Sep 07, 2010 | 19.68 | 19.69 | 19.32 | 19.36 | 78,328 | -0.42(-2.15%) |
Sep 03, 2010 | 19.59 | 19.83 | 19.44 | 19.79 | 146,437 | +0.42(+2.17%) |
Sep 02, 2010 | 19.05 | 19.40 | 19.01 | 19.37 | 110,842 | +0.41(+2.17%) |
Sep 01, 2010 | 18.84 | 19.15 | 18.74 | 18.95 | 100,335 | +0.53(+2.86%) |
Aug 31, 2010 | 18.43 | 18.88 | 18.35 | 18.43 | 433 | -0.36(-1.89%) |
Aug 30, 2010 | 19.12 | 19.18 | 18.74 | 18.78 | 140,355 | -0.49(-2.56%) |
Aug 27, 2010 | 19.28 | 19.29 | 18.42 | 19.28 | 194,196 | +0.47(+2.48%) |
Aug 26, 2010 | 19.07 | 19.19 | 18.74 | 18.81 | 68,135 | -0.24(-1.28%) |
Aug 25, 2010 | 18.76 | 19.12 | 18.63 | 19.06 | 182,818 | +0.12(+0.63%) |
Aug 24, 2010 | 18.95 | 19.06 | 18.66 | 18.94 | 253,205 | -0.27(-1.39%) |
Aug 23, 2010 | 19.55 | 19.59 | 19.19 | 19.20 | 98,670 | -0.23(-1.19%) |
Aug 20, 2010 | 19.27 | 19.56 | 19.25 | 19.44 | 195,103 | +0.10(+0.50%) |
Aug 19, 2010 | 19.46 | 19.62 | 19.22 | 19.34 | 221,316 | -0.27(-1.37%) |
Aug 18, 2010 | 19.44 | 19.68 | 19.32 | 19.61 | 218,874 | +0.24(+1.24%) |
Aug 17, 2010 | 19.31 | 19.58 | 19.20 | 19.37 | 77,544 | +0.23(+1.21%) |
Aug 16, 2010 | 18.89 | 19.25 | 18.84 | 19.14 | 324,358 | +0.07(+0.36%) |
Aug 13, 2010 | 19.07 | 19.38 | 19.07 | 19.07 | 136,146 | -0.11(-0.55%) |
Aug 12, 2010 | 18.96 | 19.33 | 18.79 | 19.17 | 359,139 | -0.30(-1.56%) |
Aug 11, 2010 | 19.83 | 19.83 | 19.32 | 19.48 | 325,826 | -0.77(-3.81%) |
Aug 10, 2010 | 20.37 | 20.37 | 20.08 | 20.25 | 178,999 | -0.47(-2.25%) |
Aug 09, 2010 | 20.75 | 20.78 | 20.47 | 20.71 | 48,852 | +0.16(+0.76%) |
Aug 06, 2010 | 20.56 | 20.75 | 20.34 | 20.56 | 106,345 | +0.05(+0.25%) |
Aug 05, 2010 | 20.41 | 20.65 | 20.41 | 20.51 | 68,000 | +0.04(+0.18%) |
Aug 04, 2010 | 20.40 | 20.50 | 20.11 | 20.47 | 279,303 | +0.22(+1.09%) |
Aug 03, 2010 | 20.41 | 20.44 | 20.17 | 20.25 | 45,210 | -0.23(-1.11%) |
Aug 02, 2010 | 20.50 | 20.59 | 20.18 | 20.47 | 465,907 | +0.32(+1.58%) |
Jul 30, 2010 | 20.16 | 20.29 | 19.80 | 20.16 | 357,697 | -0.16(-0.80%) |
Jul 29, 2010 | 21.01 | 21.01 | 20.10 | 20.32 | 179,150 | -0.62(-2.98%) |
Jul 28, 2010 | 21.25 | 21.40 | 20.84 | 20.94 | 199,061 | -0.46(-2.14%) |
Jul 27, 2010 | 21.64 | 21.71 | 21.34 | 21.40 | 209,404 | -0.11(-0.49%) |
Jul 26, 2010 | 21.17 | 21.53 | 20.98 | 21.50 | 251,486 | +0.34(+1.59%) |
Jul 23, 2010 | 20.80 | 21.19 | 20.76 | 21.17 | 199,106 | +0.08(+0.39%) |
Jul 22, 2010 | 20.76 | 21.14 | 20.64 | 21.08 | 112,286 | +0.65(+3.16%) |
Jul 21, 2010 | 21.06 | 21.06 | 20.41 | 20.44 | 103,331 | -0.45(-2.15%) |
Jul 20, 2010 | 20.46 | 20.93 | 20.14 | 20.89 | 499,772 | -0.02(-0.11%) |
Jul 19, 2010 | 20.53 | 20.91 | 20.45 | 20.91 | 112,581 | +0.53(+2.61%) |
Jul 16, 2010 | 20.38 | 20.84 | 20.35 | 20.38 | 93,324 | -0.62(-2.95%) |
Jul 15, 2010 | 20.94 | 21.04 | 20.59 | 21.00 | 102,272 | -0.03(-0.13%) |
Jul 14, 2010 | 21.17 | 21.39 | 20.89 | 21.02 | 90,931 | +0.01(+0.07%) |
Jul 13, 2010 | 20.88 | 21.10 | 20.70 | 21.01 | 222,193 | +0.44(+2.16%) |
Jul 12, 2010 | 20.48 | 20.75 | 20.39 | 20.57 | 104,251 | +0.13(+0.66%) |
Jul 09, 2010 | 20.43 | 20.43 | 20.11 | 20.43 | 71,439 | +0.23(+1.12%) |
Jul 08, 2010 | 20.33 | 20.41 | 19.90 | 20.21 | 215,003 | +0.00(+0.02%) |
Jul 07, 2010 | 19.42 | 20.23 | 19.38 | 20.20 | 153,669 | +0.99(+5.14%) |
Jul 06, 2010 | 19.61 | 19.68 | 19.02 | 19.21 | 212,647 | +0.01(+0.05%) |
Jul 02, 2010 | 19.20 | 19.47 | 18.94 | 19.20 | 118,346 | -0.15(-0.79%) |