Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.34 | 22.34 | 21.90 | 22.10 | 33,528 | -0.20(-0.90%) |
Sep 29, 2010 | 22.03 | 22.30 | 22.00 | 22.30 | 9,026 | +0.25(+1.13%) |
Sep 28, 2010 | 21.94 | 22.10 | 21.74 | 22.05 | 21,132 | +0.16(+0.73%) |
Sep 27, 2010 | 21.95 | 21.95 | 21.74 | 21.89 | 8,914 | -0.01(-0.05%) |
Sep 24, 2010 | 21.70 | 22.00 | 21.65 | 21.90 | 34,567 | +0.90(+4.29%) |
Sep 23, 2010 | 21.14 | 21.17 | 20.82 | 21.00 | 20,255 | -0.50(-2.33%) |
Sep 22, 2010 | 21.66 | 21.80 | 21.48 | 21.50 | 6,564 | -0.04(-0.19%) |
Sep 21, 2010 | 21.35 | 21.75 | 21.30 | 21.54 | 24,008 | +0.42(+1.99%) |
Sep 20, 2010 | 21.00 | 21.22 | 20.86 | 21.12 | 31,098 | +0.27(+1.29%) |
Sep 17, 2010 | 20.90 | 21.03 | 20.70 | 20.85 | 28,335 | +0.32(+1.56%) |
Sep 15, 2010 | 20.30 | 20.60 | 20.30 | 20.53 | 19,484 | -0.02(-0.10%) |
Sep 14, 2010 | 20.22 | 20.65 | 20.22 | 20.55 | 36,744 | +0.20(+0.98%) |
Sep 13, 2010 | 20.20 | 20.39 | 20.20 | 20.35 | 27,136 | +0.64(+3.25%) |
Sep 10, 2010 | 19.54 | 19.85 | 19.54 | 19.71 | 45,461 | +0.67(+3.52%) |
Sep 09, 2010 | 18.99 | 19.16 | 18.95 | 19.04 | 6,467 | +0.20(+1.06%) |
Sep 08, 2010 | 18.83 | 18.93 | 18.71 | 18.84 | 4,032 | +0.27(+1.45%) |
Sep 07, 2010 | 18.85 | 18.85 | 18.57 | 18.57 | 12,049 | -0.38(-2.01%) |
Sep 03, 2010 | 19.02 | 19.18 | 18.90 | 18.95 | 8,399 | +0.02(+0.11%) |
Sep 02, 2010 | 19.00 | 19.00 | 18.86 | 18.93 | 6,256 | +0.19(+1.01%) |
Sep 01, 2010 | 18.56 | 18.86 | 18.56 | 18.74 | 71,980 | +0.49(+2.68%) |
Aug 31, 2010 | 18.11 | 18.35 | 18.10 | 18.25 | 3,478 | +0.05(+0.27%) |
Aug 30, 2010 | 18.10 | 18.25 | 18.06 | 18.20 | 9,802 | -0.09(-0.49%) |
Aug 27, 2010 | 17.90 | 18.37 | 17.90 | 18.29 | 4,909 | +0.41(+2.29%) |
Aug 26, 2010 | 17.84 | 18.05 | 17.84 | 17.88 | 3,148 | +0.10(+0.56%) |
Aug 25, 2010 | 17.75 | 17.83 | 17.57 | 17.78 | 6,307 | -0.26(-1.44%) |
Aug 24, 2010 | 18.18 | 18.26 | 17.90 | 18.04 | 6,170 | -0.46(-2.49%) |
Aug 23, 2010 | 18.56 | 18.56 | 18.33 | 18.50 | 1,583 | +0.11(+0.60%) |
Aug 20, 2010 | 18.50 | 18.50 | 18.26 | 18.39 | 2,508 | -0.26(-1.39%) |
Aug 19, 2010 | 18.95 | 19.12 | 18.65 | 18.65 | 4,090 | -0.15(-0.80%) |
Aug 18, 2010 | 18.56 | 18.87 | 18.56 | 18.80 | 13,031 | +0.15(+0.80%) |
Aug 17, 2010 | 18.60 | 18.70 | 18.47 | 18.65 | 12,691 | +0.31(+1.69%) |
Aug 16, 2010 | 18.36 | 18.36 | 18.15 | 18.34 | 3,896 | -0.02(-0.11%) |
Aug 13, 2010 | 18.18 | 18.37 | 18.18 | 18.36 | 11,234 | -0.24(-1.29%) |
Aug 12, 2010 | 18.36 | 18.70 | 18.23 | 18.60 | 10,408 | +0.11(+0.59%) |
Aug 11, 2010 | 18.50 | 18.78 | 18.40 | 18.49 | 8,424 | -0.66(-3.45%) |
Aug 10, 2010 | 19.00 | 19.20 | 18.88 | 19.15 | 11,082 | -0.07(-0.36%) |
Aug 09, 2010 | 19.42 | 19.42 | 19.20 | 19.22 | 8,842 | -0.07(-0.36%) |
Aug 06, 2010 | 19.30 | 19.48 | 19.25 | 19.29 | 6,570 | +0.04(+0.21%) |
Aug 05, 2010 | 19.20 | 19.29 | 19.19 | 19.25 | 7,417 | +0.04(+0.21%) |
Aug 04, 2010 | 19.41 | 19.44 | 19.15 | 19.21 | 7,227 | -0.01(-0.05%) |
Aug 03, 2010 | 19.30 | 19.35 | 19.20 | 19.22 | 16,620 | -0.09(-0.47%) |
Aug 02, 2010 | 19.11 | 19.39 | 19.10 | 19.31 | 45,368 | +0.21(+1.10%) |
Jul 30, 2010 | 19.00 | 19.10 | 18.76 | 19.10 | 6,231 | +0.00(+0.00%) |
Jul 29, 2010 | 19.00 | 19.16 | 18.84 | 19.10 | 9,250 | +0.30(+1.60%) |
Jul 28, 2010 | 18.91 | 19.00 | 18.80 | 18.80 | 6,205 | -0.24(-1.26%) |
Jul 27, 2010 | 19.09 | 19.16 | 18.93 | 19.04 | 17,318 | -0.09(-0.47%) |
Jul 26, 2010 | 19.17 | 19.22 | 19.05 | 19.13 | 10,352 | -0.27(-1.39%) |
Jul 23, 2010 | 19.12 | 19.40 | 19.00 | 19.40 | 36,568 | +0.30(+1.57%) |
Jul 22, 2010 | 18.82 | 19.22 | 18.82 | 19.10 | 22,289 | +0.55(+2.96%) |
Jul 21, 2010 | 18.49 | 18.62 | 18.25 | 18.55 | 5,144 | -0.06(-0.32%) |
Jul 20, 2010 | 18.33 | 18.61 | 18.31 | 18.61 | 3,265 | -0.04(-0.21%) |
Jul 19, 2010 | 18.62 | 18.67 | 18.36 | 18.65 | 9,199 | +0.00(+0.00%) |
Jul 16, 2010 | 18.72 | 18.72 | 18.50 | 18.65 | 6,624 | +0.03(+0.16%) |
Jul 15, 2010 | 18.71 | 18.85 | 18.50 | 18.62 | 3,871 | +0.02(+0.11%) |
Jul 14, 2010 | 18.80 | 18.90 | 18.58 | 18.60 | 8,746 | -0.15(-0.80%) |
Jul 13, 2010 | 18.73 | 18.75 | 18.50 | 18.75 | 12,630 | +0.85(+4.75%) |
Jul 12, 2010 | 17.99 | 18.03 | 17.74 | 17.90 | 6,489 | +0.10(+0.56%) |
Jul 09, 2010 | 17.92 | 18.00 | 17.73 | 17.80 | 6,700 | -0.19(-1.06%) |
Jul 08, 2010 | 17.88 | 17.99 | 17.73 | 17.99 | 7,928 | +0.16(+0.90%) |
Jul 07, 2010 | 17.73 | 18.00 | 17.53 | 17.83 | 6,278 | +0.28(+1.60%) |
Jul 06, 2010 | 17.40 | 17.70 | 17.40 | 17.55 | 6,542 | +0.25(+1.45%) |
Jul 02, 2010 | 17.15 | 17.45 | 17.06 | 17.30 | 4,665 | -0.10(-0.57%) |