Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.63 | 22.11 | 21.28 | 21.93 | 221,578 | +0.48(+2.24%) |
Sep 29, 2010 | 21.32 | 21.50 | 20.90 | 21.45 | 160,423 | +0.17(+0.80%) |
Sep 28, 2010 | 20.97 | 21.34 | 20.60 | 21.28 | 160,934 | +0.42(+2.01%) |
Sep 27, 2010 | 21.81 | 21.86 | 20.57 | 20.86 | 222,179 | -0.87(-4.00%) |
Sep 24, 2010 | 21.60 | 21.95 | 21.00 | 21.73 | 382,156 | +0.31(+1.45%) |
Sep 23, 2010 | 20.87 | 21.91 | 20.75 | 21.42 | 453,707 | +0.42(+2.00%) |
Sep 22, 2010 | 20.98 | 21.07 | 20.41 | 21.00 | 200,261 | -0.08(-0.38%) |
Sep 21, 2010 | 21.30 | 21.61 | 20.16 | 21.08 | 740,645 | -0.17(-0.80%) |
Sep 20, 2010 | 20.55 | 21.30 | 20.32 | 21.25 | 481,160 | +0.80(+3.89%) |
Sep 17, 2010 | 19.27 | 20.55 | 19.03 | 20.45 | 855,514 | +1.71(+9.15%) |
Sep 15, 2010 | 18.75 | 18.81 | 18.36 | 18.74 | 314,875 | -0.02(-0.11%) |
Sep 14, 2010 | 18.55 | 19.09 | 18.00 | 18.76 | 360,511 | +0.13(+0.70%) |
Sep 13, 2010 | 17.25 | 18.75 | 17.19 | 18.63 | 617,678 | +1.54(+9.01%) |
Sep 10, 2010 | 17.18 | 17.66 | 16.92 | 17.09 | 166,070 | -0.10(-0.58%) |
Sep 09, 2010 | 16.86 | 17.28 | 16.64 | 17.19 | 191,855 | +0.41(+2.44%) |
Sep 08, 2010 | 17.06 | 17.18 | 16.48 | 16.78 | 382,986 | -0.32(-1.87%) |
Sep 07, 2010 | 17.40 | 17.51 | 16.96 | 17.10 | 281,111 | -0.40(-2.29%) |
Sep 03, 2010 | 17.42 | 17.74 | 17.16 | 17.50 | 423,686 | +0.20(+1.16%) |
Sep 02, 2010 | 17.10 | 17.50 | 17.00 | 17.30 | 328,767 | +0.27(+1.59%) |
Sep 01, 2010 | 17.29 | 17.49 | 16.92 | 17.03 | 328,407 | -0.02(-0.12%) |
Aug 31, 2010 | 17.34 | 17.45 | 17.00 | 17.05 | 286,357 | -0.35(-2.01%) |
Aug 30, 2010 | 17.27 | 17.95 | 17.27 | 17.40 | 346,221 | -0.31(-1.75%) |
Aug 27, 2010 | 17.35 | 17.74 | 16.76 | 17.71 | 415,210 | +0.70(+4.12%) |
Aug 26, 2010 | 17.25 | 17.31 | 16.78 | 17.01 | 249,796 | -0.10(-0.58%) |
Aug 25, 2010 | 16.99 | 17.17 | 16.76 | 17.11 | 375,548 | +0.04(+0.23%) |
Aug 24, 2010 | 17.03 | 17.47 | 16.99 | 17.07 | 592,532 | -0.04(-0.23%) |
Aug 23, 2010 | 17.15 | 17.48 | 17.11 | 17.11 | 483,201 | -0.19(-1.10%) |
Aug 20, 2010 | 17.19 | 17.39 | 16.88 | 17.30 | 546,793 | +0.00(+0.00%) |
Aug 19, 2010 | 17.37 | 17.53 | 16.88 | 17.30 | 1,199,123 | -0.05(-0.29%) |
Aug 18, 2010 | 16.15 | 17.71 | 16.07 | 17.35 | 1,996,547 | +1.68(+10.72%) |
Aug 17, 2010 | 16.27 | 16.43 | 15.33 | 15.67 | 1,846,082 | -0.38(-2.37%) |
Aug 16, 2010 | 16.18 | 17.05 | 15.96 | 16.05 | 1,921,867 | -0.24(-1.47%) |
Aug 13, 2010 | 17.43 | 17.46 | 16.14 | 16.29 | 1,099,036 | -1.25(-7.13%) |
Aug 12, 2010 | 17.42 | 17.66 | 17.06 | 17.54 | 541,621 | -0.11(-0.62%) |
Aug 11, 2010 | 17.73 | 18.34 | 17.42 | 17.65 | 961,151 | -0.45(-2.49%) |
Aug 10, 2010 | 19.17 | 19.50 | 17.76 | 18.10 | 2,025,998 | -2.07(-10.26%) |
Aug 09, 2010 | 20.93 | 21.06 | 19.58 | 20.17 | 841,154 | -0.64(-3.08%) |
Aug 06, 2010 | 22.67 | 22.72 | 20.75 | 20.81 | 1,415,677 | -2.16(-9.40%) |
Aug 05, 2010 | 24.30 | 24.33 | 22.84 | 22.97 | 666,351 | -1.44(-5.90%) |
Aug 04, 2010 | 24.23 | 24.48 | 23.99 | 24.41 | 142,447 | +0.26(+1.08%) |
Aug 03, 2010 | 24.26 | 24.42 | 23.85 | 24.15 | 290,278 | -0.10(-0.41%) |
Aug 02, 2010 | 24.56 | 24.69 | 23.81 | 24.25 | 329,632 | -0.02(-0.08%) |
Jul 30, 2010 | 23.55 | 24.70 | 23.28 | 24.27 | 393,706 | +0.45(+1.89%) |
Jul 29, 2010 | 23.83 | 23.96 | 23.58 | 23.82 | 641,679 | +0.11(+0.46%) |
Jul 28, 2010 | 23.56 | 23.77 | 23.42 | 23.71 | 270,761 | +0.05(+0.21%) |
Jul 27, 2010 | 23.54 | 23.98 | 23.26 | 23.66 | 321,458 | +0.26(+1.11%) |
Jul 26, 2010 | 23.13 | 23.77 | 22.43 | 23.40 | 224,802 | +0.28(+1.21%) |
Jul 23, 2010 | 21.90 | 23.75 | 21.90 | 23.12 | 551,085 | +1.44(+6.64%) |
Jul 22, 2010 | 21.53 | 22.05 | 21.36 | 21.68 | 259,205 | +0.34(+1.59%) |
Jul 21, 2010 | 21.85 | 22.00 | 21.32 | 21.34 | 276,538 | -0.39(-1.79%) |
Jul 20, 2010 | 21.29 | 21.80 | 21.21 | 21.73 | 152,487 | +0.22(+1.02%) |
Jul 19, 2010 | 20.61 | 22.27 | 20.36 | 21.51 | 575,004 | +0.90(+4.37%) |
Jul 16, 2010 | 20.69 | 20.91 | 20.41 | 20.61 | 312,740 | -0.25(-1.20%) |
Jul 15, 2010 | 20.53 | 20.97 | 20.29 | 20.86 | 285,047 | +0.29(+1.41%) |
Jul 14, 2010 | 20.38 | 20.85 | 20.15 | 20.57 | 276,689 | +0.19(+0.93%) |
Jul 13, 2010 | 20.85 | 20.96 | 20.26 | 20.38 | 576,809 | -0.25(-1.21%) |
Jul 12, 2010 | 20.88 | 21.00 | 20.20 | 20.63 | 579,367 | -0.39(-1.86%) |
Jul 09, 2010 | 21.65 | 21.79 | 20.51 | 21.02 | 1,783,988 | -1.37(-6.12%) |
Jul 08, 2010 | 22.20 | 22.50 | 21.92 | 22.39 | 314,120 | +0.34(+1.54%) |
Jul 07, 2010 | 21.63 | 22.07 | 21.43 | 22.05 | 423,059 | +0.52(+2.42%) |
Jul 06, 2010 | 22.82 | 23.23 | 21.14 | 21.53 | 778,074 | -1.01(-4.48%) |
Jul 02, 2010 | 23.23 | 23.49 | 22.47 | 22.54 | 274,567 | -0.58(-2.51%) |