Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.17 | 21.41 | 20.82 | 21.41 | 75,402 | +0.44(+2.12%) |
Sep 29, 2010 | 20.74 | 21.08 | 20.43 | 20.97 | 40,200 | +0.09(+0.44%) |
Sep 28, 2010 | 20.88 | 20.88 | 20.29 | 20.88 | 2,517 | +0.29(+1.41%) |
Sep 27, 2010 | 20.59 | 20.68 | 20.15 | 20.59 | 18,362 | +0.01(+0.04%) |
Sep 24, 2010 | 20.20 | 20.60 | 20.18 | 20.58 | 35,827 | +0.73(+3.66%) |
Sep 23, 2010 | 20.09 | 20.56 | 19.81 | 19.85 | 504 | -0.45(-2.23%) |
Sep 22, 2010 | 20.22 | 20.39 | 19.99 | 20.30 | 40,030 | +0.08(+0.42%) |
Sep 21, 2010 | 20.49 | 20.49 | 20.03 | 20.22 | 28,279 | -0.28(-1.38%) |
Sep 20, 2010 | 19.53 | 20.52 | 19.34 | 20.50 | 34,310 | +0.93(+4.73%) |
Sep 17, 2010 | 19.58 | 19.68 | 19.13 | 19.58 | 32,210 | -0.14(-0.70%) |
Sep 15, 2010 | 19.70 | 19.86 | 19.61 | 19.71 | 29,182 | -0.02(-0.12%) |
Sep 14, 2010 | 19.69 | 19.85 | 19.45 | 19.74 | 33,344 | +0.01(+0.04%) |
Sep 13, 2010 | 19.43 | 19.81 | 19.23 | 19.73 | 32,974 | +0.54(+2.83%) |
Sep 10, 2010 | 18.86 | 19.24 | 18.85 | 19.18 | 35,073 | +0.34(+1.79%) |
Sep 09, 2010 | 19.35 | 19.35 | 18.70 | 18.85 | 11,186 | -0.15(-0.77%) |
Sep 08, 2010 | 18.62 | 19.13 | 18.56 | 18.99 | 25,298 | +0.49(+2.65%) |
Sep 07, 2010 | 19.41 | 19.42 | 18.40 | 18.50 | 412 | -0.93(-4.77%) |
Sep 03, 2010 | 18.88 | 19.52 | 18.82 | 19.43 | 31,700 | +0.78(+4.19%) |
Sep 02, 2010 | 18.76 | 18.95 | 18.23 | 18.65 | 204 | -0.16(-0.85%) |
Sep 01, 2010 | 18.19 | 19.03 | 17.96 | 18.81 | 42,674 | +1.13(+6.41%) |
Aug 31, 2010 | 17.68 | 18.10 | 17.54 | 17.68 | 261 | -0.17(-0.94%) |
Aug 30, 2010 | 18.30 | 18.30 | 17.79 | 17.84 | 30,099 | -0.58(-3.16%) |
Aug 27, 2010 | 18.43 | 18.46 | 17.54 | 18.43 | 38,309 | +0.96(+5.48%) |
Aug 26, 2010 | 17.80 | 17.95 | 17.41 | 17.47 | 289 | -0.30(-1.68%) |
Aug 25, 2010 | 17.11 | 17.88 | 16.93 | 17.77 | 285 | +0.47(+2.70%) |
Aug 24, 2010 | 17.35 | 17.69 | 17.20 | 17.30 | 1,164 | -0.42(-2.38%) |
Aug 23, 2010 | 18.53 | 18.60 | 17.67 | 17.72 | 35,970 | -0.62(-3.38%) |
Aug 20, 2010 | 17.65 | 18.70 | 17.52 | 18.34 | 76,123 | +0.53(+2.97%) |
Aug 19, 2010 | 18.67 | 18.72 | 17.81 | 17.81 | 1,000 | -0.99(-5.25%) |
Aug 18, 2010 | 19.12 | 19.12 | 18.79 | 18.80 | 4,464 | -0.27(-1.41%) |
Aug 17, 2010 | 18.61 | 19.25 | 18.37 | 19.07 | 690 | +0.64(+3.45%) |
Aug 16, 2010 | 18.03 | 18.71 | 18.03 | 18.43 | 41,212 | +0.18(+0.96%) |
Aug 13, 2010 | 18.26 | 18.66 | 18.14 | 18.26 | 67,205 | -0.32(-1.73%) |
Aug 12, 2010 | 18.70 | 19.10 | 18.52 | 18.58 | 34,747 | -0.53(-2.77%) |
Aug 11, 2010 | 20.15 | 20.24 | 19.02 | 19.11 | 1,254 | -1.66(-8.00%) |
Aug 10, 2010 | 21.31 | 21.31 | 20.72 | 20.77 | 48,169 | -0.85(-3.93%) |
Aug 09, 2010 | 21.33 | 21.77 | 20.92 | 21.62 | 46,572 | +0.44(+2.10%) |
Aug 06, 2010 | 21.18 | 21.67 | 20.70 | 21.18 | 48,553 | -0.61(-2.78%) |
Aug 05, 2010 | 21.80 | 22.05 | 21.71 | 21.78 | 44,705 | -0.22(-1.01%) |
Aug 04, 2010 | 21.90 | 22.07 | 21.62 | 22.00 | 46,158 | +0.18(+0.81%) |
Aug 03, 2010 | 22.82 | 22.82 | 21.80 | 21.83 | 82,554 | -0.99(-4.33%) |
Aug 02, 2010 | 22.21 | 22.87 | 21.94 | 22.82 | 91,148 | +0.89(+4.05%) |
Jul 30, 2010 | 21.93 | 21.99 | 21.12 | 21.93 | 46,287 | +0.64(+2.99%) |
Jul 29, 2010 | 21.02 | 21.52 | 21.02 | 21.29 | 59,467 | +0.37(+1.76%) |
Jul 28, 2010 | 20.92 | 21.40 | 20.79 | 20.92 | 464 | -0.36(-1.69%) |
Jul 27, 2010 | 20.98 | 21.43 | 20.98 | 21.28 | 38,546 | +0.52(+2.51%) |
Jul 26, 2010 | 19.61 | 20.79 | 19.37 | 20.76 | 45,405 | +1.17(+5.98%) |
Jul 23, 2010 | 18.95 | 19.60 | 18.56 | 19.59 | 29,045 | +0.51(+2.65%) |
Jul 22, 2010 | 18.69 | 19.16 | 18.63 | 19.09 | 38,979 | +0.66(+3.57%) |
Jul 21, 2010 | 19.15 | 19.46 | 18.42 | 18.43 | 64,155 | -0.58(-3.06%) |
Jul 20, 2010 | 18.07 | 19.02 | 18.07 | 19.01 | 58,886 | +0.64(+3.50%) |
Jul 19, 2010 | 18.47 | 18.54 | 18.17 | 18.37 | 10,315 | -0.09(-0.50%) |
Jul 16, 2010 | 18.46 | 19.18 | 18.43 | 18.46 | 50,554 | -0.85(-4.40%) |
Jul 15, 2010 | 19.33 | 19.67 | 18.89 | 19.31 | 46,353 | -0.03(-0.16%) |
Jul 14, 2010 | 19.66 | 19.66 | 19.21 | 19.34 | 36,037 | -0.38(-1.90%) |
Jul 13, 2010 | 19.71 | 19.83 | 18.30 | 19.71 | 1,135 | +1.62(+8.98%) |
Jul 12, 2010 | 18.18 | 18.24 | 17.70 | 18.09 | 59,920 | -0.20(-1.09%) |
Jul 09, 2010 | 18.29 | 18.36 | 17.84 | 18.29 | 88,298 | +0.35(+1.96%) |
Jul 08, 2010 | 17.94 | 17.98 | 17.63 | 17.94 | 344 | +0.09(+0.52%) |
Jul 07, 2010 | 17.53 | 17.84 | 17.47 | 17.84 | 76,533 | +0.40(+2.28%) |
Jul 06, 2010 | 17.45 | 18.06 | 17.39 | 17.45 | 581 | -0.13(-0.74%) |
Jul 02, 2010 | 17.58 | 18.34 | 17.55 | 17.58 | 47,674 | -0.66(-3.61%) |