Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.44 | 20.96 | 20.13 | 20.44 | 424,594 | -0.22(-1.05%) |
Sep 29, 2010 | 20.56 | 20.76 | 20.43 | 20.66 | 143,923 | +0.00(+0.02%) |
Sep 28, 2010 | 20.65 | 20.66 | 20.11 | 20.65 | 10,600 | +0.19(+0.92%) |
Sep 27, 2010 | 21.12 | 21.12 | 20.43 | 20.46 | 245,018 | -0.61(-2.91%) |
Sep 24, 2010 | 20.49 | 21.08 | 20.49 | 21.08 | 281,089 | +0.90(+4.44%) |
Sep 23, 2010 | 20.33 | 20.59 | 20.14 | 20.18 | 2,065 | -0.27(-1.32%) |
Sep 22, 2010 | 20.62 | 20.86 | 20.35 | 20.45 | 164,982 | -0.18(-0.89%) |
Sep 21, 2010 | 21.13 | 21.13 | 20.57 | 20.63 | 259,781 | -0.44(-2.08%) |
Sep 20, 2010 | 20.65 | 21.10 | 20.53 | 21.07 | 473,117 | +0.44(+2.13%) |
Sep 17, 2010 | 20.63 | 20.64 | 20.10 | 20.63 | 481,008 | +0.36(+1.78%) |
Sep 15, 2010 | 19.92 | 20.33 | 19.75 | 20.27 | 134,875 | +0.25(+1.23%) |
Sep 14, 2010 | 19.91 | 20.14 | 19.84 | 20.02 | 162,508 | +0.03(+0.14%) |
Sep 13, 2010 | 19.87 | 20.23 | 19.80 | 20.00 | 426,134 | +0.36(+1.82%) |
Sep 10, 2010 | 19.75 | 19.86 | 19.48 | 19.64 | 167,231 | -0.10(-0.49%) |
Sep 09, 2010 | 19.91 | 19.98 | 19.46 | 19.73 | 174,484 | +0.06(+0.30%) |
Sep 08, 2010 | 19.97 | 20.05 | 19.64 | 19.68 | 307,594 | -0.21(-1.06%) |
Sep 07, 2010 | 19.84 | 20.14 | 19.74 | 19.89 | 1,680 | -0.05(-0.23%) |
Sep 03, 2010 | 20.08 | 20.09 | 19.82 | 19.93 | 253,262 | +0.12(+0.60%) |
Sep 02, 2010 | 19.81 | 19.98 | 19.65 | 19.81 | 837 | +0.01(+0.05%) |
Sep 01, 2010 | 19.52 | 19.82 | 19.42 | 19.80 | 359,838 | +0.65(+3.37%) |
Aug 31, 2010 | 19.12 | 19.24 | 18.87 | 19.16 | 1,311 | +0.16(+0.82%) |
Aug 30, 2010 | 19.33 | 19.36 | 18.98 | 19.00 | 241,259 | -0.32(-1.66%) |
Aug 27, 2010 | 19.32 | 19.34 | 18.65 | 19.32 | 279,531 | +0.65(+3.45%) |
Aug 26, 2010 | 19.07 | 19.09 | 18.65 | 18.68 | 1,177 | -0.37(-1.92%) |
Aug 25, 2010 | 18.58 | 19.08 | 18.54 | 19.04 | 1,167 | +0.37(+1.98%) |
Aug 24, 2010 | 18.14 | 18.76 | 18.14 | 18.67 | 4,738 | +0.32(+1.75%) |
Aug 23, 2010 | 18.44 | 18.63 | 18.29 | 18.35 | 269,642 | -0.04(-0.22%) |
Aug 20, 2010 | 17.98 | 18.41 | 17.93 | 18.39 | 385,801 | +0.34(+1.90%) |
Aug 19, 2010 | 18.12 | 18.22 | 17.86 | 18.05 | 6,259 | -0.10(-0.55%) |
Aug 18, 2010 | 17.99 | 18.35 | 17.86 | 18.15 | 20,740 | +0.21(+1.15%) |
Aug 17, 2010 | 17.78 | 18.02 | 17.61 | 17.95 | 3,905 | +0.38(+2.19%) |
Aug 16, 2010 | 17.34 | 17.73 | 17.28 | 17.56 | 271,936 | +0.11(+0.66%) |
Aug 13, 2010 | 17.45 | 17.60 | 17.32 | 17.45 | 460,069 | -0.11(-0.63%) |
Aug 12, 2010 | 17.21 | 17.68 | 17.18 | 17.56 | 251,858 | +0.07(+0.39%) |
Aug 11, 2010 | 17.57 | 17.71 | 17.24 | 17.49 | 6,416 | -0.46(-2.55%) |
Aug 10, 2010 | 17.69 | 18.18 | 17.54 | 17.95 | 5,306 | +0.20(+1.13%) |
Aug 09, 2010 | 17.65 | 17.77 | 17.52 | 17.74 | 121,120 | +0.27(+1.52%) |
Aug 06, 2010 | 17.48 | 17.67 | 17.08 | 17.48 | 199,189 | -0.21(-1.16%) |
Aug 05, 2010 | 17.93 | 18.08 | 17.66 | 17.69 | 225,462 | -0.34(-1.90%) |
Aug 04, 2010 | 17.62 | 18.07 | 17.62 | 18.03 | 3,968 | +0.49(+2.82%) |
Aug 03, 2010 | 17.36 | 17.82 | 17.18 | 17.53 | 215,062 | +0.12(+0.68%) |
Aug 02, 2010 | 17.56 | 17.59 | 17.21 | 17.42 | 146,259 | +0.19(+1.09%) |
Jul 30, 2010 | 17.23 | 17.58 | 16.93 | 17.23 | 155,871 | +0.02(+0.11%) |
Jul 29, 2010 | 17.63 | 17.63 | 17.03 | 17.21 | 123,133 | -0.19(-1.10%) |
Jul 28, 2010 | 17.40 | 17.85 | 17.30 | 17.40 | 2,334 | -0.48(-2.71%) |
Jul 27, 2010 | 17.86 | 17.94 | 17.67 | 17.89 | 2,148 | +0.21(+1.16%) |
Jul 26, 2010 | 17.57 | 17.70 | 17.38 | 17.68 | 266,261 | +0.22(+1.28%) |
Jul 23, 2010 | 17.20 | 17.47 | 17.02 | 17.46 | 235,367 | +0.14(+0.82%) |
Jul 22, 2010 | 17.06 | 17.35 | 16.94 | 17.31 | 218 | +0.54(+3.22%) |
Jul 21, 2010 | 17.20 | 17.20 | 16.71 | 16.77 | 325,034 | -0.35(-2.06%) |
Jul 20, 2010 | 16.74 | 17.14 | 16.49 | 17.13 | 2,187 | +0.17(+1.00%) |
Jul 19, 2010 | 17.04 | 17.06 | 16.40 | 16.96 | 381,500 | -0.01(-0.05%) |
Jul 16, 2010 | 16.97 | 17.41 | 16.93 | 16.97 | 366,945 | -0.62(-3.54%) |
Jul 15, 2010 | 17.76 | 17.81 | 17.36 | 17.59 | 224,813 | -0.16(-0.93%) |
Jul 14, 2010 | 17.83 | 17.86 | 17.57 | 17.75 | 3,494 | -0.12(-0.69%) |
Jul 13, 2010 | 17.88 | 17.95 | 17.55 | 17.88 | 4,624 | +0.37(+2.09%) |
Jul 12, 2010 | 17.66 | 17.70 | 17.34 | 17.51 | 184,133 | -0.17(-0.98%) |
Jul 09, 2010 | 17.69 | 17.70 | 17.36 | 17.69 | 203,890 | +0.19(+1.07%) |
Jul 08, 2010 | 17.50 | 17.64 | 17.10 | 17.50 | 2,917 | +0.05(+0.26%) |
Jul 07, 2010 | 16.88 | 17.46 | 16.84 | 17.45 | 5,369 | +0.63(+3.75%) |
Jul 06, 2010 | 16.82 | 17.87 | 16.76 | 16.82 | 2,364 | -0.72(-4.12%) |
Jul 02, 2010 | 17.54 | 17.92 | 17.32 | 17.54 | 206,119 | -0.26(-1.46%) |