Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.35 | 24.49 | 24.00 | 24.09 | 38,406 | -0.31(-1.27%) |
Sep 29, 2010 | 24.41 | 24.68 | 24.40 | 24.40 | 2,242 | -0.08(-0.33%) |
Sep 28, 2010 | 24.55 | 24.65 | 24.24 | 24.48 | 23,907 | +0.00(+0.00%) |
Sep 27, 2010 | 24.55 | 24.65 | 24.45 | 24.48 | 6,647 | -0.12(-0.49%) |
Sep 24, 2010 | 24.35 | 24.60 | 24.35 | 24.60 | 6,803 | +1.15(+4.90%) |
Sep 23, 2010 | 23.60 | 23.85 | 23.45 | 23.45 | 6,487 | -0.80(-3.30%) |
Sep 22, 2010 | 24.41 | 24.45 | 24.20 | 24.25 | 4,660 | -0.09(-0.37%) |
Sep 21, 2010 | 24.15 | 24.55 | 23.99 | 24.34 | 3,334 | +0.34(+1.42%) |
Sep 20, 2010 | 23.71 | 24.12 | 23.71 | 24.00 | 5,744 | +0.30(+1.27%) |
Sep 17, 2010 | 24.12 | 24.25 | 23.67 | 23.70 | 5,345 | +0.41(+1.76%) |
Sep 15, 2010 | 23.29 | 23.46 | 23.20 | 23.29 | 1,617 | +0.14(+0.60%) |
Sep 14, 2010 | 22.84 | 23.31 | 22.84 | 23.15 | 4,861 | +0.15(+0.65%) |
Sep 13, 2010 | 22.80 | 23.00 | 22.75 | 23.00 | 10,702 | +0.75(+3.37%) |
Sep 10, 2010 | 22.17 | 22.40 | 22.17 | 22.25 | 8,532 | +0.65(+3.01%) |
Sep 09, 2010 | 21.63 | 21.82 | 21.55 | 21.60 | 2,784 | +0.40(+1.89%) |
Sep 08, 2010 | 21.29 | 21.40 | 21.15 | 21.20 | 4,248 | +0.06(+0.28%) |
Sep 07, 2010 | 21.24 | 21.24 | 21.13 | 21.14 | 3,672 | -0.11(-0.52%) |
Sep 03, 2010 | 21.20 | 21.44 | 21.20 | 21.25 | 6,147 | +0.15(+0.71%) |
Sep 02, 2010 | 20.95 | 21.10 | 20.87 | 21.10 | 3,875 | +0.32(+1.54%) |
Sep 01, 2010 | 20.29 | 20.80 | 20.29 | 20.78 | 3,327 | +0.90(+4.53%) |
Aug 31, 2010 | 19.83 | 20.05 | 19.79 | 19.88 | 1,740 | +0.03(+0.15%) |
Aug 30, 2010 | 19.91 | 19.92 | 19.81 | 19.85 | 15,410 | -0.42(-2.07%) |
Aug 27, 2010 | 19.88 | 20.27 | 19.70 | 20.27 | 2,368 | +0.23(+1.15%) |
Aug 26, 2010 | 20.00 | 20.35 | 20.00 | 20.04 | 5,757 | +0.16(+0.80%) |
Aug 25, 2010 | 19.49 | 19.89 | 19.25 | 19.88 | 411,911 | -0.07(-0.35%) |
Aug 24, 2010 | 19.95 | 20.14 | 19.95 | 19.95 | 6,953 | -0.25(-1.24%) |
Aug 23, 2010 | 20.31 | 20.40 | 20.08 | 20.20 | 13,875 | +0.25(+1.25%) |
Aug 20, 2010 | 19.93 | 20.12 | 19.83 | 19.95 | 4,657 | -0.10(-0.50%) |
Aug 19, 2010 | 20.48 | 20.50 | 20.05 | 20.05 | 7,910 | +0.05(+0.25%) |
Aug 18, 2010 | 20.19 | 20.27 | 19.89 | 20.00 | 2,148 | -0.15(-0.74%) |
Aug 17, 2010 | 20.24 | 20.40 | 20.13 | 20.15 | 12,187 | +0.35(+1.77%) |
Aug 16, 2010 | 19.71 | 20.07 | 19.68 | 19.80 | 5,974 | +0.20(+1.02%) |
Aug 13, 2010 | 19.83 | 19.83 | 19.57 | 19.60 | 4,864 | -0.50(-2.49%) |
Aug 12, 2010 | 19.76 | 20.12 | 19.76 | 20.10 | 3,526 | +0.05(+0.25%) |
Aug 11, 2010 | 20.23 | 20.23 | 20.05 | 20.05 | 2,018 | -1.00(-4.75%) |
Aug 10, 2010 | 20.91 | 21.10 | 20.80 | 21.05 | 4,626 | -0.31(-1.45%) |
Aug 09, 2010 | 21.39 | 21.40 | 21.20 | 21.36 | 3,848 | -0.04(-0.19%) |
Aug 06, 2010 | 21.52 | 21.55 | 21.35 | 21.40 | 2,129 | -0.05(-0.23%) |
Aug 05, 2010 | 21.63 | 21.63 | 21.45 | 21.45 | 5,948 | -0.30(-1.38%) |
Aug 04, 2010 | 21.75 | 21.88 | 21.50 | 21.75 | 12,738 | -0.35(-1.58%) |
Aug 03, 2010 | 22.20 | 22.25 | 21.94 | 22.10 | 54,647 | -0.15(-0.67%) |
Aug 02, 2010 | 22.15 | 22.45 | 21.89 | 22.25 | 932,125 | +1.10(+5.20%) |
Jul 30, 2010 | 21.40 | 21.40 | 21.10 | 21.15 | 2,237 | +0.05(+0.24%) |
Jul 29, 2010 | 21.13 | 21.25 | 21.05 | 21.10 | 3,966 | +0.90(+4.46%) |
Jul 28, 2010 | 20.35 | 20.56 | 20.20 | 20.20 | 5,644 | -0.20(-0.98%) |
Jul 27, 2010 | 20.66 | 20.66 | 20.35 | 20.40 | 2,482 | -0.30(-1.45%) |
Jul 26, 2010 | 20.61 | 20.80 | 20.50 | 20.70 | 9,856 | +0.10(+0.49%) |
Jul 23, 2010 | 20.20 | 20.60 | 20.20 | 20.60 | 2,295 | +0.55(+2.74%) |
Jul 22, 2010 | 20.10 | 20.43 | 20.05 | 20.05 | 5,199 | +1.05(+5.53%) |
Jul 21, 2010 | 19.53 | 19.53 | 19.00 | 19.00 | 3,499 | -0.42(-2.16%) |
Jul 20, 2010 | 19.09 | 19.42 | 19.05 | 19.42 | 52,416 | -0.08(-0.41%) |
Jul 19, 2010 | 19.41 | 19.56 | 19.36 | 19.50 | 3,305 | +0.03(+0.15%) |
Jul 16, 2010 | 19.68 | 19.75 | 19.41 | 19.47 | 2,972 | +0.02(+0.10%) |
Jul 15, 2010 | 19.77 | 19.77 | 19.45 | 19.45 | 4,781 | -0.12(-0.61%) |
Jul 14, 2010 | 19.70 | 19.79 | 19.57 | 19.57 | 6,672 | -0.10(-0.51%) |
Jul 13, 2010 | 19.30 | 19.71 | 19.30 | 19.67 | 160,432 | +1.12(+6.04%) |
Jul 12, 2010 | 18.20 | 18.56 | 18.20 | 18.55 | 11,756 | +0.33(+1.81%) |
Jul 09, 2010 | 18.20 | 18.35 | 18.20 | 18.22 | 1,021 | -0.13(-0.71%) |
Jul 08, 2010 | 18.13 | 18.35 | 18.00 | 18.35 | 183,351 | +0.30(+1.66%) |
Jul 07, 2010 | 18.04 | 18.15 | 17.95 | 18.05 | 2,789 | +0.05(+0.28%) |
Jul 06, 2010 | 18.06 | 18.23 | 17.95 | 18.00 | 4,671 | +0.40(+2.27%) |
Jul 02, 2010 | 17.71 | 17.83 | 17.54 | 17.60 | 7,155 | -0.25(-1.40%) |