Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.59 | 19.61 | 19.38 | 19.40 | 8,103 | +0.04(+0.18%) |
Sep 29, 2010 | 19.59 | 19.59 | 19.34 | 19.36 | 12,854 | -0.17(-0.85%) |
Sep 28, 2010 | 19.48 | 19.53 | 19.22 | 19.53 | 19,986 | +0.06(+0.33%) |
Sep 27, 2010 | 19.47 | 19.55 | 19.42 | 19.47 | 13,934 | -0.17(-0.87%) |
Sep 24, 2010 | 19.34 | 19.64 | 19.34 | 19.64 | 8,708 | +0.48(+2.51%) |
Sep 23, 2010 | 19.51 | 19.51 | 19.16 | 19.16 | 6,272 | -0.49(-2.49%) |
Sep 22, 2010 | 19.76 | 19.86 | 19.59 | 19.64 | 6,531 | -0.18(-0.91%) |
Sep 21, 2010 | 20.11 | 20.11 | 19.81 | 19.82 | 56,144 | -0.16(-0.78%) |
Sep 20, 2010 | 19.76 | 20.02 | 19.76 | 19.98 | 4,647 | +0.26(+1.31%) |
Sep 17, 2010 | 19.72 | 19.80 | 19.55 | 19.72 | 240,103 | -0.04(-0.18%) |
Sep 15, 2010 | 19.52 | 19.76 | 19.44 | 19.76 | 12,747 | +0.11(+0.55%) |
Sep 14, 2010 | 19.51 | 19.67 | 19.51 | 19.65 | 18,107 | +0.02(+0.12%) |
Sep 13, 2010 | 19.57 | 19.64 | 19.49 | 19.63 | 15,853 | +0.29(+1.47%) |
Sep 10, 2010 | 19.28 | 19.37 | 19.28 | 19.34 | 15,999 | +0.08(+0.43%) |
Sep 09, 2010 | 19.73 | 19.73 | 19.20 | 19.26 | 21,189 | -0.16(-0.84%) |
Sep 08, 2010 | 19.44 | 19.52 | 19.40 | 19.42 | 5,041 | -0.04(-0.19%) |
Sep 07, 2010 | 19.57 | 19.57 | 19.45 | 19.46 | 3,157 | -0.22(-1.13%) |
Sep 03, 2010 | 19.64 | 19.68 | 19.62 | 19.68 | 6,859 | +0.23(+1.18%) |
Sep 02, 2010 | 19.26 | 19.46 | 19.24 | 19.45 | 10,405 | +0.21(+1.07%) |
Sep 01, 2010 | 18.87 | 19.25 | 18.87 | 19.25 | 38,282 | +1.23(+6.83%) |
Aug 31, 2010 | 18.43 | 18.65 | 18.02 | 18.02 | 94,416 | -0.47(-2.54%) |
Aug 30, 2010 | 18.59 | 18.73 | 18.49 | 18.49 | 6,290 | -0.16(-0.87%) |
Aug 27, 2010 | 18.65 | 18.65 | 18.33 | 18.65 | 12,123 | +0.24(+1.28%) |
Aug 26, 2010 | 18.56 | 18.60 | 18.36 | 18.41 | 14,780 | -0.05(-0.27%) |
Aug 25, 2010 | 18.06 | 18.50 | 18.06 | 18.46 | 144,381 | +0.24(+1.32%) |
Aug 24, 2010 | 18.09 | 18.30 | 17.94 | 18.22 | 45,052 | -0.09(-0.49%) |
Aug 23, 2010 | 18.49 | 18.49 | 18.31 | 18.31 | 16,739 | -0.09(-0.46%) |
Aug 20, 2010 | 18.32 | 18.40 | 18.20 | 18.40 | 55,476 | -0.00(-0.03%) |
Aug 19, 2010 | 18.59 | 18.60 | 18.33 | 18.40 | 73,764 | -0.45(-2.37%) |
Aug 18, 2010 | 18.74 | 18.93 | 18.74 | 18.85 | 3,544 | -0.01(-0.07%) |
Aug 17, 2010 | 18.53 | 18.91 | 18.49 | 18.86 | 7,957 | +0.50(+2.72%) |
Aug 16, 2010 | 18.37 | 18.59 | 18.34 | 18.36 | 20,748 | -0.09(-0.50%) |
Aug 13, 2010 | 18.46 | 18.46 | 18.46 | 18.46 | 7,801 | -0.08(-0.41%) |
Aug 12, 2010 | 18.52 | 18.54 | 18.41 | 18.53 | 9,864 | -0.11(-0.60%) |
Aug 11, 2010 | 18.78 | 18.87 | 18.57 | 18.64 | 30,254 | -0.52(-2.71%) |
Aug 10, 2010 | 19.09 | 19.16 | 18.97 | 19.16 | 11,961 | -0.11(-0.55%) |
Aug 09, 2010 | 19.09 | 19.28 | 19.05 | 19.27 | 6,302 | +0.26(+1.35%) |
Aug 06, 2010 | 19.01 | 19.01 | 18.74 | 19.01 | 151,185 | -0.08(-0.41%) |
Aug 05, 2010 | 19.29 | 19.29 | 19.06 | 19.09 | 13,321 | -0.24(-1.22%) |
Aug 04, 2010 | 19.19 | 19.32 | 19.18 | 19.32 | 2,074 | +0.13(+0.69%) |
Aug 03, 2010 | 19.30 | 19.33 | 19.14 | 19.19 | 35,489 | -0.24(-1.23%) |
Aug 02, 2010 | 19.17 | 19.43 | 19.13 | 19.43 | 22,779 | +0.63(+3.35%) |
Jul 30, 2010 | 18.80 | 18.84 | 18.52 | 18.80 | 33,479 | +0.11(+0.58%) |
Jul 29, 2010 | 18.90 | 18.90 | 18.59 | 18.69 | 20,924 | -0.21(-1.12%) |
Jul 28, 2010 | 18.88 | 19.08 | 18.81 | 18.90 | 17,802 | -0.01(-0.03%) |
Jul 27, 2010 | 19.03 | 19.07 | 18.73 | 18.91 | 24,113 | -0.01(-0.08%) |
Jul 26, 2010 | 18.50 | 18.92 | 18.42 | 18.92 | 6,600 | +0.42(+2.29%) |
Jul 23, 2010 | 18.06 | 18.52 | 18.02 | 18.50 | 28,135 | +0.08(+0.46%) |
Jul 22, 2010 | 17.84 | 18.41 | 17.84 | 18.41 | 45,866 | +0.73(+4.14%) |
Jul 21, 2010 | 18.17 | 18.17 | 17.68 | 17.68 | 8,969 | +0.25(+1.44%) |
Jul 20, 2010 | 17.48 | 17.48 | 17.43 | 17.43 | 3,242 | -0.31(-1.73%) |
Jul 19, 2010 | 17.57 | 17.82 | 17.30 | 17.74 | 22,423 | +0.24(+1.34%) |
Jul 16, 2010 | 17.50 | 17.93 | 17.49 | 17.50 | 28,826 | -0.52(-2.91%) |
Jul 15, 2010 | 17.82 | 18.08 | 17.77 | 18.03 | 206,173 | +0.03(+0.14%) |
Jul 14, 2010 | 17.91 | 18.15 | 17.91 | 18.00 | 8,743 | -0.21(-1.16%) |
Jul 13, 2010 | 18.07 | 18.22 | 18.02 | 18.21 | 41,582 | +0.40(+2.23%) |
Jul 12, 2010 | 17.72 | 17.86 | 17.66 | 17.82 | 6,564 | +0.11(+0.64%) |
Jul 09, 2010 | 17.70 | 17.70 | 17.52 | 17.70 | 4,099 | +0.24(+1.39%) |
Jul 08, 2010 | 17.50 | 17.62 | 17.27 | 17.46 | 86,905 | +0.19(+1.09%) |
Jul 07, 2010 | 16.93 | 17.27 | 16.93 | 17.27 | 4,609 | +0.74(+4.48%) |
Jul 06, 2010 | 17.15 | 17.21 | 16.44 | 16.53 | 6,838 | -0.37(-2.21%) |
Jul 02, 2010 | 16.91 | 17.00 | 16.86 | 16.91 | 3,711 | -0.25(-1.48%) |