Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.69 | 23.97 | 23.14 | 23.69 | 998 | +0.04(+0.16%) |
Sep 29, 2010 | 23.26 | 23.72 | 23.26 | 23.65 | 103,725 | +0.23(+0.98%) |
Sep 28, 2010 | 23.13 | 23.56 | 22.58 | 23.42 | 217 | +0.42(+1.84%) |
Sep 27, 2010 | 23.41 | 23.53 | 22.79 | 23.00 | 80,149 | -0.33(-1.44%) |
Sep 24, 2010 | 22.61 | 23.38 | 22.61 | 23.33 | 189,500 | +1.13(+5.08%) |
Sep 23, 2010 | 22.56 | 22.56 | 21.89 | 22.20 | 899 | -0.62(-2.70%) |
Sep 22, 2010 | 22.49 | 22.89 | 22.27 | 22.82 | 136,913 | +0.28(+1.25%) |
Sep 21, 2010 | 22.56 | 23.04 | 22.44 | 22.54 | 103,101 | -0.11(-0.51%) |
Sep 20, 2010 | 21.85 | 23.05 | 21.54 | 22.65 | 217,871 | +0.91(+4.18%) |
Sep 17, 2010 | 21.74 | 22.24 | 21.62 | 21.74 | 191,871 | +0.17(+0.78%) |
Sep 15, 2010 | 21.27 | 21.72 | 21.20 | 21.58 | 72,702 | +0.16(+0.74%) |
Sep 14, 2010 | 21.29 | 21.73 | 21.07 | 21.42 | 128,782 | +0.09(+0.41%) |
Sep 13, 2010 | 21.15 | 21.57 | 21.00 | 21.33 | 165,102 | +0.41(+1.94%) |
Sep 10, 2010 | 20.45 | 21.13 | 20.45 | 20.93 | 143,454 | +0.56(+2.77%) |
Sep 09, 2010 | 20.37 | 20.41 | 19.96 | 20.36 | 136,023 | +0.37(+1.85%) |
Sep 08, 2010 | 20.06 | 20.29 | 19.86 | 19.99 | 128,110 | +0.18(+0.89%) |
Sep 07, 2010 | 19.88 | 19.88 | 19.07 | 19.81 | 734 | -0.13(-0.66%) |
Sep 03, 2010 | 19.23 | 19.99 | 19.21 | 19.95 | 190,674 | +1.00(+5.30%) |
Sep 02, 2010 | 18.56 | 19.06 | 18.51 | 18.94 | 635 | +0.21(+1.13%) |
Sep 01, 2010 | 18.00 | 18.98 | 17.86 | 18.73 | 247,172 | +1.10(+6.25%) |
Aug 31, 2010 | 17.63 | 18.07 | 17.43 | 17.63 | 2,969 | -0.18(-1.02%) |
Aug 30, 2010 | 18.43 | 18.56 | 17.65 | 17.81 | 157,935 | -0.69(-3.74%) |
Aug 27, 2010 | 18.50 | 18.63 | 17.98 | 18.50 | 216,225 | +0.40(+2.19%) |
Aug 26, 2010 | 18.49 | 18.56 | 18.08 | 18.10 | 154,008 | -0.35(-1.91%) |
Aug 25, 2010 | 18.37 | 18.53 | 17.99 | 18.46 | 509 | -0.02(-0.10%) |
Aug 24, 2010 | 19.02 | 19.03 | 18.45 | 18.47 | 2,068 | -0.79(-4.12%) |
Aug 23, 2010 | 20.26 | 20.37 | 19.20 | 19.27 | 231,712 | -0.78(-3.91%) |
Aug 20, 2010 | 20.36 | 20.37 | 19.65 | 20.05 | 205,086 | -0.52(-2.53%) |
Aug 19, 2010 | 21.17 | 21.18 | 20.50 | 20.57 | 1,777 | -0.74(-3.47%) |
Aug 18, 2010 | 21.40 | 21.41 | 20.86 | 21.31 | 7,991 | -0.07(-0.33%) |
Aug 17, 2010 | 21.03 | 21.71 | 20.95 | 21.38 | 1,227 | +0.66(+3.19%) |
Aug 16, 2010 | 20.01 | 20.82 | 19.93 | 20.72 | 179,333 | +0.67(+3.34%) |
Aug 13, 2010 | 20.05 | 20.39 | 19.89 | 20.05 | 132,687 | -0.16(-0.79%) |
Aug 12, 2010 | 20.00 | 20.33 | 19.72 | 20.21 | 165,797 | +0.02(+0.09%) |
Aug 11, 2010 | 20.49 | 20.70 | 20.09 | 20.19 | 2,249 | -0.87(-4.14%) |
Aug 10, 2010 | 20.98 | 21.27 | 20.56 | 21.07 | 193,406 | -0.21(-0.98%) |
Aug 09, 2010 | 20.72 | 21.49 | 20.69 | 21.28 | 119,298 | +0.75(+3.66%) |
Aug 06, 2010 | 20.53 | 21.09 | 20.03 | 20.53 | 158,930 | -0.45(-2.12%) |
Aug 05, 2010 | 21.99 | 23.48 | 20.71 | 20.97 | 383,582 | -1.30(-5.84%) |
Aug 04, 2010 | 21.62 | 22.42 | 21.37 | 22.27 | 147,628 | +0.76(+3.53%) |
Aug 03, 2010 | 21.96 | 22.28 | 21.44 | 21.51 | 155,098 | -0.61(-2.76%) |
Aug 02, 2010 | 22.24 | 22.94 | 22.04 | 22.12 | 124,091 | +0.44(+2.01%) |
Jul 30, 2010 | 21.69 | 22.42 | 21.63 | 21.69 | 119,295 | -0.48(-2.17%) |
Jul 29, 2010 | 21.48 | 22.53 | 21.43 | 22.17 | 187,463 | +0.80(+3.76%) |
Jul 28, 2010 | 21.36 | 22.37 | 21.14 | 21.36 | 833 | -0.86(-3.89%) |
Jul 27, 2010 | 22.19 | 22.57 | 21.97 | 22.23 | 126,049 | +0.27(+1.23%) |
Jul 26, 2010 | 21.63 | 22.11 | 21.37 | 21.96 | 164,465 | +0.49(+2.28%) |
Jul 23, 2010 | 20.51 | 21.54 | 20.51 | 21.47 | 154,358 | +0.79(+3.80%) |
Jul 22, 2010 | 19.80 | 20.72 | 19.80 | 20.68 | 196,441 | +1.00(+5.06%) |
Jul 21, 2010 | 19.98 | 20.20 | 19.65 | 19.69 | 284,511 | -0.22(-1.10%) |
Jul 20, 2010 | 19.34 | 19.93 | 18.94 | 19.91 | 170,126 | +0.24(+1.20%) |
Jul 19, 2010 | 19.74 | 20.11 | 19.17 | 19.67 | 123,849 | +0.00(+0.00%) |
Jul 16, 2010 | 19.67 | 20.32 | 19.54 | 19.67 | 388,924 | -0.83(-4.05%) |
Jul 15, 2010 | 21.36 | 21.44 | 20.13 | 20.50 | 210,070 | -0.91(-4.24%) |
Jul 14, 2010 | 21.60 | 21.81 | 21.28 | 21.41 | 212,407 | -0.24(-1.09%) |
Jul 13, 2010 | 21.64 | 21.75 | 20.47 | 21.64 | 2,038 | +0.76(+3.66%) |
Jul 12, 2010 | 21.04 | 21.15 | 20.11 | 20.88 | 225,090 | -0.19(-0.89%) |
Jul 09, 2010 | 21.07 | 21.09 | 20.18 | 21.07 | 168,499 | +0.76(+3.74%) |
Jul 08, 2010 | 20.31 | 20.35 | 19.01 | 20.31 | 619 | +1.46(+7.74%) |
Jul 07, 2010 | 18.62 | 19.11 | 18.40 | 18.85 | 342,532 | +0.25(+1.36%) |
Jul 06, 2010 | 18.60 | 20.18 | 18.52 | 18.60 | 1,042 | -0.88(-4.53%) |
Jul 02, 2010 | 19.48 | 20.22 | 19.40 | 19.48 | 174,807 | -0.58(-2.87%) |