Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.73 | 20.73 | 20.58 | 20.69 | 31,868 | +0.05(+0.24%) |
Sep 29, 2010 | 20.51 | 20.64 | 20.48 | 20.64 | 13,515 | +0.14(+0.68%) |
Sep 28, 2010 | 20.30 | 20.50 | 20.21 | 20.50 | 26,664 | +0.19(+0.94%) |
Sep 27, 2010 | 20.35 | 20.35 | 20.29 | 20.31 | 20,745 | -0.11(-0.54%) |
Sep 24, 2010 | 20.34 | 20.43 | 20.33 | 20.42 | 8,017 | +0.20(+0.99%) |
Sep 23, 2010 | 20.24 | 20.31 | 20.15 | 20.22 | 7,389 | -0.06(-0.30%) |
Sep 22, 2010 | 20.24 | 20.30 | 20.24 | 20.28 | 23,686 | +0.06(+0.30%) |
Sep 21, 2010 | 20.26 | 20.26 | 20.12 | 20.22 | 17,447 | -0.08(-0.39%) |
Sep 20, 2010 | 20.18 | 20.32 | 20.18 | 20.30 | 27,363 | +0.28(+1.40%) |
Sep 17, 2010 | 20.23 | 20.25 | 20.02 | 20.02 | 48,506 | -0.04(-0.20%) |
Sep 15, 2010 | 20.14 | 20.14 | 20.06 | 20.06 | 12,222 | -0.10(-0.50%) |
Sep 14, 2010 | 20.06 | 20.19 | 20.01 | 20.16 | 10,150 | +0.20(+1.00%) |
Sep 13, 2010 | 19.98 | 20.00 | 19.93 | 19.96 | 10,453 | +0.11(+0.55%) |
Sep 10, 2010 | 19.84 | 19.88 | 19.84 | 19.85 | 25,757 | +0.14(+0.71%) |
Sep 09, 2010 | 19.80 | 19.82 | 19.65 | 19.71 | 12,148 | -0.03(-0.15%) |
Sep 08, 2010 | 19.85 | 19.90 | 19.74 | 19.74 | 9,713 | -0.08(-0.40%) |
Sep 07, 2010 | 19.83 | 19.84 | 19.78 | 19.82 | 23,191 | +0.00(+0.00%) |
Sep 03, 2010 | 19.84 | 19.85 | 19.79 | 19.82 | 22,711 | +0.01(+0.05%) |
Sep 02, 2010 | 19.65 | 19.81 | 19.65 | 19.81 | 26,722 | +0.14(+0.71%) |
Sep 01, 2010 | 19.60 | 19.67 | 19.60 | 19.67 | 10,941 | +0.21(+1.08%) |
Aug 31, 2010 | 19.40 | 19.56 | 19.40 | 19.46 | 28,733 | +0.03(+0.15%) |
Aug 30, 2010 | 19.40 | 19.47 | 19.40 | 19.43 | 3,624 | -0.03(-0.15%) |
Aug 27, 2010 | 19.25 | 19.46 | 19.25 | 19.46 | 36,947 | +0.30(+1.57%) |
Aug 26, 2010 | 19.19 | 19.23 | 19.15 | 19.16 | 8,446 | +0.09(+0.47%) |
Aug 25, 2010 | 18.94 | 19.07 | 18.94 | 19.07 | 3,467 | +0.08(+0.42%) |
Aug 24, 2010 | 19.03 | 19.03 | 18.92 | 18.99 | 20,945 | -0.17(-0.89%) |
Aug 23, 2010 | 19.21 | 19.21 | 19.13 | 19.16 | 16,396 | -0.04(-0.21%) |
Aug 20, 2010 | 19.15 | 19.20 | 19.10 | 19.20 | 17,911 | +0.00(+0.00%) |
Aug 19, 2010 | 19.24 | 19.25 | 19.12 | 19.20 | 19,987 | -0.02(-0.10%) |
Aug 18, 2010 | 19.06 | 19.25 | 19.06 | 19.22 | 5,587 | +0.06(+0.31%) |
Aug 17, 2010 | 19.01 | 19.18 | 19.01 | 19.16 | 3,529 | +0.23(+1.22%) |
Aug 16, 2010 | 18.98 | 19.00 | 18.93 | 18.93 | 9,682 | +0.04(+0.21%) |
Aug 13, 2010 | 18.80 | 18.91 | 18.80 | 18.89 | 8,029 | +0.04(+0.21%) |
Aug 12, 2010 | 18.78 | 18.91 | 18.70 | 18.85 | 6,415 | +0.06(+0.32%) |
Aug 11, 2010 | 19.00 | 19.00 | 18.79 | 18.79 | 10,739 | -0.37(-1.93%) |
Aug 10, 2010 | 19.11 | 19.17 | 19.08 | 19.16 | 17,219 | -0.09(-0.47%) |
Aug 09, 2010 | 19.21 | 19.25 | 19.19 | 19.25 | 22,759 | +0.06(+0.31%) |
Aug 06, 2010 | 19.12 | 19.19 | 19.12 | 19.19 | 11,406 | -0.01(-0.05%) |
Aug 05, 2010 | 19.17 | 19.22 | 19.14 | 19.20 | 8,132 | -0.04(-0.21%) |
Aug 04, 2010 | 19.18 | 19.24 | 19.14 | 19.24 | 7,492 | +0.12(+0.63%) |
Aug 03, 2010 | 19.17 | 19.17 | 19.10 | 19.12 | 6,733 | +0.19(+1.00%) |
Jul 30, 2010 | 18.86 | 18.93 | 18.86 | 18.93 | 3,132 | +0.01(+0.05%) |
Jul 29, 2010 | 18.93 | 18.98 | 18.82 | 18.92 | 7,665 | +0.07(+0.37%) |
Jul 28, 2010 | 18.90 | 18.90 | 18.85 | 18.85 | 4,320 | -0.10(-0.53%) |
Jul 27, 2010 | 19.15 | 19.16 | 18.91 | 18.95 | 6,658 | -0.14(-0.73%) |
Jul 26, 2010 | 19.07 | 19.09 | 19.00 | 19.09 | 20,697 | +0.06(+0.32%) |
Jul 23, 2010 | 18.89 | 19.03 | 18.87 | 19.03 | 40,427 | +0.19(+1.01%) |
Jul 22, 2010 | 18.70 | 18.84 | 18.70 | 18.84 | 8,016 | +0.23(+1.24%) |
Jul 21, 2010 | 18.65 | 18.65 | 18.54 | 18.61 | 24,705 | -0.03(-0.16%) |
Jul 20, 2010 | 18.50 | 18.64 | 18.49 | 18.64 | 12,990 | +0.24(+1.30%) |
Jul 19, 2010 | 18.32 | 18.41 | 18.32 | 18.40 | 10,734 | -0.02(-0.11%) |
Jul 16, 2010 | 18.61 | 18.61 | 18.42 | 18.42 | 9,241 | -0.23(-1.23%) |
Jul 15, 2010 | 18.56 | 18.65 | 18.49 | 18.65 | 53,079 | +0.04(+0.21%) |
Jul 14, 2010 | 18.61 | 18.64 | 18.49 | 18.61 | 80,253 | +0.02(+0.11%) |
Jul 13, 2010 | 18.57 | 18.60 | 18.53 | 18.59 | 13,443 | +0.18(+0.98%) |
Jul 12, 2010 | 18.42 | 18.48 | 18.32 | 18.41 | 9,428 | -0.06(-0.32%) |
Jul 09, 2010 | 18.32 | 18.47 | 18.32 | 18.47 | 5,873 | +0.18(+0.98%) |
Jul 08, 2010 | 18.36 | 18.36 | 18.17 | 18.29 | 6,669 | +0.02(+0.11%) |
Jul 07, 2010 | 17.95 | 18.27 | 17.95 | 18.27 | 13,828 | +0.36(+2.01%) |
Jul 06, 2010 | 17.89 | 18.03 | 17.86 | 17.91 | 66,798 | -0.08(-0.44%) |