Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.51 | 20.55 | 20.27 | 20.33 | 25,715 | -0.04(-0.17%) |
Sep 29, 2010 | 20.40 | 20.44 | 20.34 | 20.36 | 3,836 | -0.06(-0.31%) |
Sep 28, 2010 | 20.36 | 20.45 | 20.13 | 20.43 | 64,436 | +0.11(+0.54%) |
Sep 27, 2010 | 20.49 | 20.49 | 20.32 | 20.32 | 31,179 | -0.09(-0.43%) |
Sep 24, 2010 | 20.23 | 20.43 | 20.23 | 20.40 | 65,844 | +0.41(+2.06%) |
Sep 23, 2010 | 19.99 | 20.21 | 19.96 | 19.99 | 136,262 | -0.16(-0.81%) |
Sep 22, 2010 | 20.22 | 20.31 | 20.11 | 20.15 | 48,617 | -0.12(-0.60%) |
Sep 21, 2010 | 20.34 | 20.36 | 20.21 | 20.28 | 16,058 | -0.04(-0.18%) |
Sep 20, 2010 | 20.18 | 20.34 | 20.18 | 20.31 | 12,084 | +0.31(+1.55%) |
Sep 17, 2010 | 20.00 | 20.10 | 19.98 | 20.00 | 13,530 | +0.00(+0.00%) |
Sep 15, 2010 | 19.85 | 20.00 | 19.84 | 20.00 | 17,105 | +0.08(+0.39%) |
Sep 14, 2010 | 19.91 | 20.02 | 19.86 | 19.92 | 17,066 | -0.02(-0.10%) |
Sep 13, 2010 | 19.91 | 19.97 | 19.86 | 19.94 | 33,496 | +0.25(+1.27%) |
Sep 10, 2010 | 19.62 | 19.71 | 19.61 | 19.69 | 46,209 | +0.09(+0.45%) |
Sep 09, 2010 | 19.76 | 19.76 | 19.58 | 19.60 | 16,705 | +0.10(+0.52%) |
Sep 08, 2010 | 19.43 | 19.56 | 19.43 | 19.50 | 13,893 | +0.11(+0.54%) |
Sep 07, 2010 | 19.54 | 19.54 | 19.39 | 19.40 | 36,863 | -0.21(-1.09%) |
Sep 03, 2010 | 19.57 | 19.62 | 19.50 | 19.61 | 29,660 | +0.26(+1.32%) |
Sep 02, 2010 | 19.20 | 19.35 | 19.20 | 19.35 | 26,307 | +0.17(+0.90%) |
Sep 01, 2010 | 18.87 | 19.19 | 18.87 | 19.18 | 31,922 | +0.57(+3.06%) |
Aug 31, 2010 | 18.56 | 18.69 | 18.48 | 18.61 | 77,965 | -0.07(-0.40%) |
Aug 30, 2010 | 18.82 | 18.84 | 18.69 | 18.69 | 28,777 | -0.21(-1.10%) |
Aug 27, 2010 | 18.89 | 18.89 | 18.58 | 18.89 | 60,732 | +0.32(+1.70%) |
Aug 26, 2010 | 18.74 | 18.81 | 18.56 | 18.58 | 25,951 | -0.19(-0.99%) |
Aug 25, 2010 | 18.51 | 18.76 | 18.43 | 18.76 | 37,319 | +0.13(+0.72%) |
Aug 24, 2010 | 18.68 | 18.77 | 18.59 | 18.63 | 38,599 | -0.29(-1.51%) |
Aug 23, 2010 | 19.10 | 19.15 | 18.91 | 18.91 | 15,439 | -0.09(-0.47%) |
Aug 20, 2010 | 18.97 | 19.02 | 18.92 | 19.00 | 37,813 | -0.06(-0.32%) |
Aug 19, 2010 | 19.25 | 19.25 | 19.02 | 19.06 | 30,522 | -0.36(-1.86%) |
Aug 18, 2010 | 19.35 | 19.46 | 19.26 | 19.42 | 37,370 | +0.07(+0.34%) |
Aug 17, 2010 | 19.28 | 19.44 | 19.24 | 19.36 | 17,440 | +0.25(+1.31%) |
Aug 16, 2010 | 18.95 | 19.16 | 18.95 | 19.11 | 20,178 | -0.04(-0.20%) |
Aug 13, 2010 | 19.15 | 19.22 | 19.13 | 19.15 | 25,509 | -0.04(-0.22%) |
Aug 12, 2010 | 19.03 | 19.22 | 18.92 | 19.19 | 29,376 | -0.11(-0.57%) |
Aug 11, 2010 | 19.47 | 19.48 | 19.28 | 19.30 | 54,184 | -0.59(-2.95%) |
Aug 10, 2010 | 19.79 | 19.94 | 19.74 | 19.89 | 25,015 | -0.12(-0.59%) |
Aug 09, 2010 | 19.98 | 20.00 | 19.89 | 20.00 | 25,923 | +0.15(+0.75%) |
Aug 06, 2010 | 19.85 | 19.86 | 19.66 | 19.85 | 38,094 | -0.08(-0.39%) |
Aug 05, 2010 | 19.83 | 19.94 | 19.82 | 19.93 | 39,980 | -0.06(-0.28%) |
Aug 04, 2010 | 19.91 | 19.99 | 19.88 | 19.99 | 24,485 | +0.14(+0.68%) |
Aug 03, 2010 | 19.89 | 19.93 | 19.82 | 19.85 | 44,011 | -0.09(-0.46%) |
Aug 02, 2010 | 19.86 | 19.96 | 19.77 | 19.94 | 36,613 | +0.42(+2.14%) |
Jul 30, 2010 | 19.53 | 19.59 | 19.30 | 19.53 | 60,307 | +0.02(+0.08%) |
Jul 29, 2010 | 19.76 | 19.76 | 19.37 | 19.51 | 34,031 | -0.09(-0.45%) |
Jul 28, 2010 | 19.73 | 19.73 | 19.59 | 19.60 | 18,026 | -0.16(-0.80%) |
Jul 27, 2010 | 19.85 | 19.88 | 19.70 | 19.76 | 75,296 | -0.01(-0.03%) |
Jul 26, 2010 | 19.57 | 19.77 | 19.57 | 19.76 | 24,920 | +0.22(+1.13%) |
Jul 23, 2010 | 19.34 | 19.67 | 19.28 | 19.54 | 35,284 | +0.18(+0.92%) |
Jul 22, 2010 | 19.10 | 19.40 | 19.10 | 19.36 | 77,024 | +0.46(+2.44%) |
Jul 21, 2010 | 19.30 | 19.30 | 18.90 | 18.90 | 18,328 | -0.27(-1.40%) |
Jul 20, 2010 | 18.70 | 19.17 | 18.69 | 19.17 | 53,644 | +0.22(+1.14%) |
Jul 19, 2010 | 18.92 | 18.96 | 18.78 | 18.96 | 58,595 | +0.12(+0.63%) |
Jul 16, 2010 | 18.84 | 19.15 | 18.82 | 18.84 | 85,233 | -0.56(-2.91%) |
Jul 15, 2010 | 19.36 | 19.43 | 19.18 | 19.40 | 27,507 | +0.02(+0.10%) |
Jul 14, 2010 | 19.37 | 19.44 | 19.29 | 19.38 | 62,009 | -0.02(-0.12%) |
Jul 13, 2010 | 19.28 | 19.47 | 19.26 | 19.41 | 37,411 | +0.33(+1.71%) |
Jul 12, 2010 | 19.02 | 19.11 | 18.99 | 19.08 | 34,074 | -0.00(-0.01%) |
Jul 09, 2010 | 19.08 | 19.08 | 18.95 | 19.08 | 6,605 | +0.16(+0.86%) |
Jul 08, 2010 | 18.87 | 18.92 | 18.75 | 18.92 | 17,949 | +0.16(+0.88%) |
Jul 07, 2010 | 18.20 | 18.75 | 18.20 | 18.75 | 458,016 | +0.59(+3.25%) |
Jul 06, 2010 | 18.33 | 18.43 | 18.02 | 18.16 | 58,810 | -0.04(-0.24%) |
Jul 02, 2010 | 18.21 | 18.28 | 18.02 | 18.21 | 18,353 | +0.02(+0.10%) |