Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.23 | 21.36 | 20.98 | 21.17 | 1,491,837 | +0.16(+0.77%) |
Sep 29, 2010 | 20.85 | 21.12 | 20.85 | 21.01 | 1,030,921 | +0.13(+0.63%) |
Sep 28, 2010 | 20.64 | 20.90 | 20.54 | 20.88 | 1,132,230 | +0.17(+0.84%) |
Sep 27, 2010 | 20.90 | 20.96 | 20.69 | 20.70 | 2,117,664 | -0.19(-0.91%) |
Sep 24, 2010 | 20.83 | 20.95 | 20.76 | 20.89 | 779,474 | +0.35(+1.72%) |
Sep 23, 2010 | 20.30 | 20.75 | 20.25 | 20.54 | 780,642 | +0.03(+0.14%) |
Sep 22, 2010 | 20.54 | 20.70 | 20.34 | 20.51 | 934,669 | -0.03(-0.14%) |
Sep 21, 2010 | 20.68 | 20.79 | 20.48 | 20.54 | 1,508,481 | -0.08(-0.37%) |
Sep 20, 2010 | 20.62 | 20.79 | 20.48 | 20.62 | 784,018 | -0.04(-0.19%) |
Sep 17, 2010 | 20.65 | 20.71 | 20.43 | 20.65 | 2,057,114 | -0.08(-0.38%) |
Sep 15, 2010 | 20.58 | 20.80 | 20.40 | 20.73 | 885,466 | +0.01(+0.04%) |
Sep 14, 2010 | 20.78 | 20.97 | 20.67 | 20.73 | 963,790 | -0.06(-0.29%) |
Sep 13, 2010 | 20.41 | 20.80 | 20.41 | 20.79 | 843,062 | +0.57(+2.83%) |
Sep 10, 2010 | 20.31 | 20.33 | 20.07 | 20.21 | 796,024 | -0.04(-0.22%) |
Sep 09, 2010 | 20.26 | 20.33 | 20.12 | 20.26 | 700,205 | +0.23(+1.17%) |
Sep 08, 2010 | 20.03 | 20.25 | 19.97 | 20.02 | 1,045,638 | +0.19(+0.96%) |
Sep 07, 2010 | 20.08 | 20.10 | 19.73 | 19.83 | 1,454,866 | -0.34(-1.67%) |
Sep 03, 2010 | 19.85 | 20.23 | 19.85 | 20.17 | 1,229,232 | +0.49(+2.48%) |
Sep 02, 2010 | 19.43 | 19.71 | 19.39 | 19.68 | 782,021 | +0.33(+1.70%) |
Sep 01, 2010 | 19.35 | 19.55 | 19.32 | 19.35 | 1,530,023 | +0.28(+1.46%) |
Aug 31, 2010 | 19.08 | 19.46 | 19.01 | 19.07 | 1,258 | -0.34(-1.76%) |
Aug 30, 2010 | 19.51 | 19.81 | 19.42 | 19.42 | 1,069,049 | -0.19(-0.99%) |
Aug 27, 2010 | 18.99 | 19.64 | 18.82 | 19.61 | 1,338,145 | +0.48(+2.53%) |
Aug 26, 2010 | 19.13 | 19.24 | 18.90 | 19.13 | 503 | +0.29(+1.52%) |
Aug 25, 2010 | 18.51 | 18.89 | 18.40 | 18.84 | 1,172,124 | +0.22(+1.19%) |
Aug 24, 2010 | 18.82 | 18.84 | 18.55 | 18.62 | 1,224,378 | -0.60(-3.12%) |
Aug 23, 2010 | 19.27 | 19.36 | 19.15 | 19.22 | 476,817 | -0.04(-0.19%) |
Aug 20, 2010 | 19.17 | 19.36 | 18.92 | 19.25 | 637,271 | -0.14(-0.70%) |
Aug 19, 2010 | 19.65 | 19.73 | 19.18 | 19.39 | 1,011,503 | -0.33(-1.67%) |
Aug 18, 2010 | 19.53 | 19.82 | 19.31 | 19.72 | 938,347 | +0.30(+1.55%) |
Aug 17, 2010 | 19.30 | 19.53 | 19.11 | 19.42 | 802,449 | +0.42(+2.20%) |
Aug 16, 2010 | 18.89 | 19.09 | 18.74 | 19.00 | 620,280 | +0.06(+0.31%) |
Aug 13, 2010 | 18.94 | 19.11 | 18.76 | 18.94 | 838,538 | +0.15(+0.82%) |
Aug 12, 2010 | 18.82 | 18.86 | 18.60 | 18.78 | 813,506 | -0.19(-1.01%) |
Aug 11, 2010 | 19.23 | 19.28 | 18.80 | 18.97 | 1,042,539 | -0.62(-3.18%) |
Aug 10, 2010 | 19.45 | 19.73 | 19.30 | 19.60 | 841,026 | -0.14(-0.72%) |
Aug 09, 2010 | 19.73 | 19.83 | 19.61 | 19.74 | 1,235,214 | +0.08(+0.42%) |
Aug 06, 2010 | 19.66 | 19.77 | 19.40 | 19.66 | 809,700 | -0.19(-0.98%) |
Aug 05, 2010 | 20.17 | 20.24 | 19.79 | 19.85 | 746,957 | -0.31(-1.52%) |
Aug 04, 2010 | 20.11 | 20.17 | 19.85 | 20.16 | 624,029 | +0.17(+0.87%) |
Aug 03, 2010 | 20.21 | 20.33 | 19.91 | 19.98 | 918,652 | -0.21(-1.06%) |
Aug 02, 2010 | 20.11 | 20.26 | 20.05 | 20.20 | 592,683 | +0.29(+1.44%) |
Jul 30, 2010 | 19.91 | 20.09 | 19.55 | 19.91 | 838,533 | +0.05(+0.24%) |
Jul 29, 2010 | 19.88 | 20.06 | 19.66 | 19.86 | 1,297,146 | +0.19(+0.97%) |
Jul 28, 2010 | 19.69 | 19.84 | 19.63 | 19.67 | 656,075 | +0.06(+0.28%) |
Jul 27, 2010 | 19.61 | 19.75 | 19.42 | 19.62 | 723,070 | +0.20(+1.04%) |
Jul 26, 2010 | 19.30 | 19.50 | 19.19 | 19.42 | 821,854 | +0.19(+0.99%) |
Jul 23, 2010 | 19.18 | 19.31 | 19.03 | 19.22 | 1,181,116 | +0.08(+0.41%) |
Jul 22, 2010 | 19.18 | 19.32 | 19.11 | 19.15 | 1,959,007 | +0.25(+1.32%) |
Jul 21, 2010 | 19.60 | 19.60 | 18.83 | 18.90 | 1,136,832 | -0.52(-2.66%) |
Jul 20, 2010 | 18.95 | 19.47 | 18.87 | 19.41 | 1,267,366 | +0.25(+1.31%) |
Jul 19, 2010 | 19.48 | 19.61 | 19.05 | 19.16 | 1,475,334 | -0.25(-1.29%) |
Jul 16, 2010 | 19.41 | 19.80 | 19.29 | 19.41 | 1,246,518 | -0.60(-3.00%) |
Jul 15, 2010 | 19.99 | 20.01 | 19.54 | 20.01 | 1,549,371 | +0.08(+0.38%) |
Jul 14, 2010 | 19.91 | 20.14 | 19.82 | 19.94 | 1,394,989 | +0.01(+0.04%) |
Jul 13, 2010 | 19.59 | 20.00 | 19.56 | 19.93 | 1,284,206 | +0.55(+2.85%) |
Jul 12, 2010 | 19.38 | 19.51 | 19.27 | 19.38 | 995,823 | +0.01(+0.04%) |
Jul 09, 2010 | 19.37 | 19.44 | 19.09 | 19.37 | 932,970 | +0.42(+2.22%) |
Jul 08, 2010 | 18.95 | 19.03 | 18.64 | 18.95 | 1,542,254 | +0.23(+1.23%) |
Jul 07, 2010 | 18.47 | 18.74 | 18.37 | 18.72 | 1,157,109 | +0.33(+1.82%) |
Jul 06, 2010 | 18.20 | 18.52 | 18.14 | 18.38 | 251 | +0.32(+1.76%) |
Jul 02, 2010 | 18.07 | 18.37 | 17.92 | 18.07 | 1,427,392 | -0.04(-0.22%) |