Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.76 | 21.86 | 21.06 | 21.36 | 53,304 | -0.20(-0.95%) |
Sep 29, 2010 | 21.12 | 21.74 | 21.00 | 21.57 | 49,755 | +0.38(+1.80%) |
Sep 28, 2010 | 20.96 | 21.26 | 20.34 | 21.19 | 62,124 | +0.37(+1.79%) |
Sep 27, 2010 | 21.24 | 21.24 | 20.77 | 20.82 | 30,865 | -0.36(-1.71%) |
Sep 24, 2010 | 20.70 | 21.33 | 20.32 | 21.18 | 71,489 | +0.93(+4.59%) |
Sep 23, 2010 | 20.38 | 20.82 | 20.03 | 20.25 | 64,612 | -0.40(-1.94%) |
Sep 22, 2010 | 20.98 | 21.41 | 20.30 | 20.65 | 60,114 | -0.50(-2.37%) |
Sep 21, 2010 | 21.51 | 21.91 | 21.04 | 21.15 | 73,360 | -0.46(-2.11%) |
Sep 20, 2010 | 20.72 | 21.64 | 20.40 | 21.61 | 69,405 | +0.98(+4.78%) |
Sep 17, 2010 | 20.84 | 20.91 | 20.30 | 20.62 | 87,640 | -0.28(-1.33%) |
Sep 15, 2010 | 21.06 | 21.36 | 20.75 | 20.90 | 48,221 | -0.31(-1.45%) |
Sep 14, 2010 | 21.98 | 21.98 | 21.20 | 21.21 | 54,811 | -0.69(-3.14%) |
Sep 13, 2010 | 21.59 | 22.15 | 21.53 | 21.89 | 39,991 | +0.54(+2.52%) |
Sep 10, 2010 | 21.09 | 21.53 | 20.71 | 21.35 | 72,945 | +0.27(+1.28%) |
Sep 09, 2010 | 22.11 | 22.25 | 20.91 | 21.09 | 41,211 | -0.67(-3.08%) |
Sep 08, 2010 | 21.65 | 22.29 | 21.61 | 21.75 | 80,533 | +0.08(+0.39%) |
Sep 07, 2010 | 21.67 | 21.96 | 21.61 | 21.67 | 58,608 | -0.15(-0.68%) |
Sep 03, 2010 | 21.99 | 22.33 | 21.65 | 21.82 | 56,263 | +0.20(+0.95%) |
Sep 02, 2010 | 21.45 | 21.70 | 21.15 | 21.62 | 49,239 | +0.20(+0.96%) |
Sep 01, 2010 | 20.92 | 21.42 | 20.90 | 21.41 | 100,366 | +0.93(+4.54%) |
Aug 31, 2010 | 19.84 | 20.90 | 19.84 | 20.48 | 131,041 | +0.68(+3.43%) |
Aug 30, 2010 | 20.59 | 20.94 | 19.77 | 19.80 | 56,948 | -0.97(-4.65%) |
Aug 27, 2010 | 19.31 | 20.85 | 19.31 | 20.77 | 96,654 | +1.67(+8.75%) |
Aug 26, 2010 | 19.44 | 19.78 | 19.04 | 19.10 | 58,050 | -0.18(-0.92%) |
Aug 25, 2010 | 19.47 | 19.65 | 18.74 | 19.27 | 115,339 | -0.33(-1.70%) |
Aug 24, 2010 | 19.70 | 20.05 | 19.29 | 19.61 | 143,971 | -0.34(-1.72%) |
Aug 23, 2010 | 21.23 | 21.40 | 19.94 | 19.95 | 142,932 | -1.05(-5.00%) |
Aug 20, 2010 | 20.98 | 21.04 | 20.30 | 21.00 | 72,044 | -0.14(-0.66%) |
Aug 19, 2010 | 22.20 | 22.58 | 21.03 | 21.14 | 159,451 | -1.11(-5.01%) |
Aug 18, 2010 | 21.44 | 22.46 | 20.99 | 22.25 | 128,594 | +0.88(+4.13%) |
Aug 17, 2010 | 21.14 | 21.64 | 20.88 | 21.37 | 137,716 | +0.58(+2.81%) |
Aug 16, 2010 | 20.18 | 21.09 | 19.88 | 20.79 | 68,696 | +0.51(+2.52%) |
Aug 13, 2010 | 20.54 | 21.01 | 20.21 | 20.28 | 86,827 | -0.40(-1.93%) |
Aug 12, 2010 | 20.31 | 21.16 | 20.18 | 20.68 | 113,745 | -0.19(-0.89%) |
Aug 11, 2010 | 21.93 | 22.04 | 20.82 | 20.86 | 205,698 | -1.67(-7.42%) |
Aug 10, 2010 | 21.91 | 22.77 | 21.88 | 22.53 | 129,457 | +0.20(+0.87%) |
Aug 09, 2010 | 22.29 | 22.60 | 22.28 | 22.34 | 126,918 | -0.51(-2.24%) |
Aug 06, 2010 | 22.68 | 22.90 | 22.19 | 22.85 | 160,812 | -0.36(-1.56%) |
Aug 05, 2010 | 23.68 | 23.85 | 22.96 | 23.21 | 66,403 | -0.87(-3.62%) |
Aug 04, 2010 | 24.11 | 24.34 | 23.80 | 24.08 | 62,547 | +0.18(+0.74%) |
Aug 03, 2010 | 24.11 | 24.52 | 23.81 | 23.91 | 63,940 | -0.37(-1.53%) |
Aug 02, 2010 | 24.14 | 24.52 | 23.78 | 24.28 | 62,344 | +0.67(+2.83%) |
Jul 30, 2010 | 23.42 | 24.25 | 23.42 | 23.61 | 72,670 | -0.31(-1.28%) |
Jul 29, 2010 | 23.79 | 24.19 | 23.36 | 23.92 | 86,973 | +0.30(+1.26%) |
Jul 28, 2010 | 24.12 | 24.27 | 23.41 | 23.62 | 109,094 | -0.66(-2.72%) |
Jul 27, 2010 | 24.36 | 24.45 | 23.90 | 24.28 | 127,836 | +0.06(+0.23%) |
Jul 26, 2010 | 23.92 | 24.44 | 23.71 | 24.22 | 65,351 | +0.25(+1.05%) |
Jul 23, 2010 | 23.18 | 24.03 | 23.18 | 23.97 | 83,680 | +0.59(+2.54%) |
Jul 22, 2010 | 22.34 | 23.47 | 22.34 | 23.38 | 67,293 | +1.40(+6.38%) |
Jul 21, 2010 | 23.16 | 23.60 | 21.95 | 21.98 | 59,070 | -0.93(-4.05%) |
Jul 20, 2010 | 21.27 | 23.00 | 21.13 | 22.90 | 120,887 | +1.19(+5.47%) |
Jul 19, 2010 | 21.18 | 21.80 | 20.86 | 21.72 | 122,427 | +0.53(+2.50%) |
Jul 16, 2010 | 21.60 | 21.73 | 20.97 | 21.19 | 101,224 | -0.70(-3.18%) |
Jul 15, 2010 | 22.46 | 22.50 | 21.63 | 21.88 | 51,604 | -0.60(-2.68%) |
Jul 14, 2010 | 22.68 | 22.99 | 22.33 | 22.49 | 82,815 | -0.44(-1.90%) |
Jul 13, 2010 | 22.55 | 23.00 | 22.22 | 22.92 | 77,460 | +0.84(+3.83%) |
Jul 12, 2010 | 23.28 | 23.28 | 21.95 | 22.08 | 77,776 | -1.30(-5.56%) |
Jul 09, 2010 | 22.01 | 23.40 | 21.77 | 23.38 | 121,863 | +1.25(+5.67%) |
Jul 08, 2010 | 21.85 | 22.16 | 21.35 | 22.12 | 114,067 | +0.67(+3.12%) |
Jul 07, 2010 | 20.96 | 21.47 | 20.54 | 21.46 | 99,269 | +0.65(+3.12%) |
Jul 06, 2010 | 21.23 | 21.79 | 20.54 | 20.81 | 91,841 | +0.05(+0.22%) |
Jul 02, 2010 | 21.05 | 21.05 | 20.44 | 20.76 | 57,699 | -0.12(-0.58%) |