Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.63 | 22.05 | 21.40 | 21.63 | 1,356 | -0.01(-0.03%) |
Sep 29, 2010 | 21.65 | 21.95 | 21.45 | 21.64 | 97,681 | -0.14(-0.64%) |
Sep 28, 2010 | 21.72 | 22.01 | 21.02 | 21.78 | 48,036 | +0.16(+0.73%) |
Sep 27, 2010 | 22.01 | 22.04 | 21.53 | 21.62 | 43,625 | -0.34(-1.53%) |
Sep 24, 2010 | 21.59 | 21.95 | 21.34 | 21.95 | 50,085 | +0.71(+3.32%) |
Sep 23, 2010 | 21.84 | 22.06 | 21.18 | 21.25 | 406 | -0.85(-3.86%) |
Sep 22, 2010 | 22.79 | 22.91 | 22.00 | 22.10 | 74,641 | -0.62(-2.71%) |
Sep 21, 2010 | 22.52 | 23.01 | 22.26 | 22.72 | 88,649 | +0.30(+1.33%) |
Sep 20, 2010 | 21.92 | 22.52 | 21.92 | 22.42 | 72,909 | +0.59(+2.68%) |
Sep 17, 2010 | 21.84 | 21.95 | 21.27 | 21.84 | 101,748 | +0.47(+2.18%) |
Sep 15, 2010 | 21.23 | 21.45 | 21.04 | 21.37 | 55,072 | +0.12(+0.56%) |
Sep 14, 2010 | 20.76 | 21.45 | 20.52 | 21.25 | 79,968 | +0.48(+2.29%) |
Sep 13, 2010 | 20.72 | 21.16 | 20.44 | 20.77 | 67,347 | +0.31(+1.50%) |
Sep 10, 2010 | 20.26 | 20.96 | 20.04 | 20.46 | 61,245 | +0.22(+1.08%) |
Sep 09, 2010 | 21.34 | 21.34 | 20.08 | 20.25 | 51,040 | -0.75(-3.59%) |
Sep 08, 2010 | 20.33 | 21.43 | 20.22 | 21.00 | 64,547 | +0.79(+3.93%) |
Sep 07, 2010 | 20.74 | 20.79 | 20.07 | 20.21 | 332 | -0.54(-2.58%) |
Sep 03, 2010 | 20.66 | 20.80 | 20.41 | 20.74 | 38,178 | +0.39(+1.90%) |
Sep 02, 2010 | 20.14 | 20.44 | 19.85 | 20.36 | 165 | +0.13(+0.64%) |
Sep 01, 2010 | 19.43 | 20.23 | 19.39 | 20.23 | 77,937 | +0.95(+4.95%) |
Aug 31, 2010 | 19.28 | 19.67 | 19.03 | 19.27 | 1,208 | +0.03(+0.15%) |
Aug 30, 2010 | 19.65 | 19.89 | 19.06 | 19.24 | 94,556 | -0.55(-2.76%) |
Aug 27, 2010 | 19.79 | 20.00 | 19.23 | 19.79 | 61,509 | +0.52(+2.68%) |
Aug 26, 2010 | 19.74 | 20.04 | 19.25 | 19.27 | 72,580 | -0.34(-1.72%) |
Aug 25, 2010 | 18.23 | 19.71 | 18.23 | 19.61 | 230 | +1.20(+6.53%) |
Aug 24, 2010 | 18.33 | 18.80 | 18.05 | 18.41 | 936 | -0.23(-1.23%) |
Aug 23, 2010 | 19.02 | 19.41 | 18.40 | 18.64 | 59,332 | -0.20(-1.05%) |
Aug 20, 2010 | 18.33 | 18.88 | 18.21 | 18.84 | 61,120 | +0.44(+2.37%) |
Aug 19, 2010 | 18.77 | 19.00 | 18.08 | 18.40 | 348 | -0.50(-2.63%) |
Aug 18, 2010 | 19.41 | 19.85 | 18.82 | 18.90 | 3,549 | -0.52(-2.68%) |
Aug 17, 2010 | 18.97 | 19.62 | 18.55 | 19.42 | 558 | +0.69(+3.70%) |
Aug 16, 2010 | 18.47 | 19.35 | 18.22 | 18.72 | 75,694 | +0.23(+1.23%) |
Aug 13, 2010 | 18.50 | 19.15 | 18.35 | 18.50 | 67,687 | -0.30(-1.58%) |
Aug 12, 2010 | 18.80 | 19.12 | 18.57 | 18.79 | 60,146 | -0.38(-1.96%) |
Aug 11, 2010 | 19.85 | 19.97 | 19.10 | 19.17 | 1,012 | -1.14(-5.60%) |
Aug 10, 2010 | 20.97 | 21.16 | 20.31 | 20.31 | 431 | -0.86(-4.07%) |
Aug 09, 2010 | 20.06 | 21.31 | 20.00 | 21.17 | 60,845 | +1.18(+5.89%) |
Aug 06, 2010 | 19.99 | 20.60 | 19.69 | 19.99 | 62,921 | -0.58(-2.84%) |
Aug 05, 2010 | 20.87 | 20.98 | 20.42 | 20.57 | 46,656 | -0.41(-1.93%) |
Aug 04, 2010 | 20.54 | 21.20 | 20.31 | 20.98 | 69,394 | +0.60(+2.96%) |
Aug 03, 2010 | 20.47 | 20.90 | 19.71 | 20.38 | 80,928 | -0.13(-0.63%) |
Aug 02, 2010 | 21.13 | 21.13 | 20.41 | 20.51 | 44,801 | -0.16(-0.77%) |
Jul 30, 2010 | 20.66 | 20.78 | 19.79 | 20.66 | 74,617 | +0.45(+2.25%) |
Jul 29, 2010 | 20.55 | 20.55 | 19.90 | 20.21 | 40,817 | -0.08(-0.39%) |
Jul 28, 2010 | 20.29 | 20.45 | 20.10 | 20.29 | 375 | -0.09(-0.44%) |
Jul 27, 2010 | 20.48 | 20.62 | 20.08 | 20.38 | 66,698 | +0.14(+0.68%) |
Jul 26, 2010 | 19.60 | 20.24 | 19.31 | 20.24 | 71,227 | +0.63(+3.23%) |
Jul 23, 2010 | 18.64 | 19.69 | 18.49 | 19.61 | 63,902 | +0.83(+4.43%) |
Jul 22, 2010 | 17.95 | 19.03 | 17.84 | 18.77 | 90,016 | +1.06(+5.97%) |
Jul 21, 2010 | 17.53 | 17.88 | 17.42 | 17.72 | 116,776 | +0.35(+1.99%) |
Jul 20, 2010 | 16.34 | 17.37 | 16.31 | 17.37 | 73,859 | +0.80(+4.84%) |
Jul 19, 2010 | 16.41 | 16.63 | 16.03 | 16.57 | 51,935 | +0.25(+1.52%) |
Jul 16, 2010 | 16.32 | 17.06 | 16.22 | 16.32 | 75,190 | -0.91(-5.28%) |
Jul 15, 2010 | 17.63 | 17.79 | 17.06 | 17.23 | 66,539 | -0.40(-2.24%) |
Jul 14, 2010 | 17.39 | 17.79 | 17.36 | 17.63 | 38,383 | +0.12(+0.68%) |
Jul 13, 2010 | 17.51 | 17.58 | 16.77 | 17.51 | 917 | +0.86(+5.17%) |
Jul 12, 2010 | 17.20 | 17.20 | 16.42 | 16.65 | 56,852 | -0.55(-3.22%) |
Jul 09, 2010 | 17.20 | 17.20 | 16.65 | 17.20 | 53,393 | +0.27(+1.58%) |
Jul 08, 2010 | 16.93 | 16.94 | 16.25 | 16.93 | 279 | +0.50(+3.07%) |
Jul 07, 2010 | 16.14 | 16.43 | 15.87 | 16.43 | 86,422 | +0.41(+2.53%) |
Jul 06, 2010 | 16.02 | 16.99 | 15.96 | 16.02 | 469 | -0.70(-4.20%) |
Jul 02, 2010 | 16.73 | 16.99 | 16.50 | 16.73 | 53,812 | -0.11(-0.65%) |