Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.87 | 20.28 | 19.75 | 19.76 | 1,045,702 | -0.03(-0.13%) |
Sep 29, 2010 | 19.61 | 20.00 | 19.55 | 19.78 | 929,054 | +0.06(+0.29%) |
Sep 28, 2010 | 19.80 | 19.81 | 19.51 | 19.72 | 696,520 | +0.04(+0.19%) |
Sep 27, 2010 | 20.09 | 20.12 | 19.67 | 19.69 | 542,924 | -0.35(-1.73%) |
Sep 24, 2010 | 19.81 | 20.03 | 19.68 | 20.03 | 540,463 | +0.48(+2.45%) |
Sep 23, 2010 | 19.71 | 19.96 | 19.54 | 19.56 | 905,905 | -0.23(-1.17%) |
Sep 22, 2010 | 19.95 | 20.05 | 19.78 | 19.79 | 772,227 | -0.17(-0.84%) |
Sep 21, 2010 | 20.19 | 20.33 | 19.93 | 19.96 | 606,738 | -0.26(-1.27%) |
Sep 20, 2010 | 19.75 | 20.27 | 19.75 | 20.21 | 634,175 | +0.42(+2.12%) |
Sep 17, 2010 | 19.96 | 20.03 | 19.70 | 19.79 | 1,070,416 | -0.11(-0.55%) |
Sep 15, 2010 | 19.69 | 20.02 | 19.62 | 19.90 | 535,899 | +0.12(+0.61%) |
Sep 14, 2010 | 20.00 | 20.08 | 19.57 | 19.78 | 534,700 | -0.22(-1.10%) |
Sep 13, 2010 | 19.87 | 20.06 | 19.73 | 20.00 | 422,824 | +0.28(+1.44%) |
Sep 10, 2010 | 19.67 | 19.84 | 19.61 | 19.72 | 440,166 | +0.04(+0.21%) |
Sep 09, 2010 | 19.70 | 19.84 | 19.51 | 19.68 | 533,400 | +0.22(+1.11%) |
Sep 08, 2010 | 19.26 | 19.55 | 19.26 | 19.46 | 908,118 | +0.28(+1.45%) |
Sep 07, 2010 | 19.57 | 19.57 | 19.17 | 19.18 | 626,410 | -0.45(-2.29%) |
Sep 03, 2010 | 19.56 | 19.65 | 19.44 | 19.63 | 468,564 | +0.29(+1.51%) |
Sep 02, 2010 | 19.19 | 19.40 | 19.08 | 19.34 | 871,761 | +0.20(+1.06%) |
Sep 01, 2010 | 18.83 | 19.14 | 18.75 | 19.14 | 819,871 | +0.48(+2.55%) |
Aug 31, 2010 | 18.57 | 18.82 | 18.55 | 18.66 | 763,427 | -0.01(-0.06%) |
Aug 30, 2010 | 19.01 | 19.08 | 18.66 | 18.67 | 645,253 | -0.42(-2.22%) |
Aug 27, 2010 | 18.97 | 19.16 | 18.74 | 19.09 | 538,897 | +0.29(+1.56%) |
Aug 26, 2010 | 19.06 | 19.16 | 18.78 | 18.80 | 534,943 | -0.21(-1.13%) |
Aug 25, 2010 | 18.89 | 19.07 | 18.80 | 19.02 | 483,977 | +0.01(+0.03%) |
Aug 24, 2010 | 19.06 | 19.16 | 18.87 | 19.01 | 485,689 | -0.21(-1.09%) |
Aug 23, 2010 | 19.45 | 19.57 | 19.21 | 19.22 | 301,886 | -0.10(-0.51%) |
Aug 20, 2010 | 19.33 | 19.45 | 19.06 | 19.32 | 493,790 | -0.11(-0.56%) |
Aug 19, 2010 | 19.54 | 19.63 | 19.37 | 19.43 | 586,598 | -0.25(-1.25%) |
Aug 18, 2010 | 19.68 | 19.80 | 19.53 | 19.67 | 523,276 | +0.03(+0.13%) |
Aug 17, 2010 | 19.66 | 19.79 | 19.45 | 19.65 | 546,646 | +0.09(+0.48%) |
Aug 16, 2010 | 19.41 | 19.69 | 19.34 | 19.55 | 631,626 | +0.04(+0.19%) |
Aug 13, 2010 | 19.56 | 19.67 | 19.49 | 19.52 | 656,868 | -0.10(-0.53%) |
Aug 12, 2010 | 19.60 | 19.74 | 19.39 | 19.62 | 465,144 | -0.17(-0.84%) |
Aug 11, 2010 | 20.13 | 20.14 | 19.78 | 19.79 | 540,134 | -0.59(-2.90%) |
Aug 10, 2010 | 20.44 | 20.57 | 20.20 | 20.38 | 375,361 | -0.27(-1.31%) |
Aug 09, 2010 | 20.47 | 20.66 | 20.34 | 20.65 | 325,305 | +0.20(+0.97%) |
Aug 06, 2010 | 20.57 | 20.62 | 20.24 | 20.45 | 439,244 | -0.26(-1.24%) |
Aug 05, 2010 | 20.76 | 20.80 | 20.56 | 20.71 | 751,018 | -0.10(-0.50%) |
Aug 04, 2010 | 20.85 | 20.90 | 20.70 | 20.81 | 545,437 | +0.07(+0.35%) |
Aug 03, 2010 | 20.74 | 21.07 | 20.66 | 20.74 | 917,795 | -0.11(-0.53%) |
Aug 02, 2010 | 20.75 | 20.86 | 20.57 | 20.85 | 647,715 | +0.40(+1.97%) |
Jul 30, 2010 | 20.26 | 20.60 | 20.15 | 20.45 | 546,385 | +0.00(+0.00%) |
Jul 29, 2010 | 20.55 | 20.68 | 20.33 | 20.45 | 476,665 | +0.05(+0.26%) |
Jul 28, 2010 | 20.47 | 20.73 | 20.34 | 20.39 | 466,973 | -0.17(-0.84%) |
Jul 27, 2010 | 20.49 | 20.73 | 20.44 | 20.57 | 738,128 | +0.10(+0.49%) |
Jul 26, 2010 | 19.90 | 20.47 | 19.75 | 20.47 | 687,924 | +0.50(+2.48%) |
Jul 23, 2010 | 19.78 | 20.03 | 19.70 | 19.97 | 432,303 | +0.10(+0.53%) |
Jul 22, 2010 | 19.48 | 19.97 | 19.48 | 19.87 | 543,502 | +0.61(+3.17%) |
Jul 21, 2010 | 19.82 | 19.85 | 19.24 | 19.26 | 663,133 | -0.47(-2.38%) |
Jul 20, 2010 | 19.33 | 19.75 | 19.11 | 19.73 | 734,645 | +0.16(+0.83%) |
Jul 19, 2010 | 19.60 | 19.64 | 19.38 | 19.56 | 710,244 | +0.10(+0.51%) |
Jul 16, 2010 | 19.95 | 19.96 | 19.42 | 19.47 | 794,463 | -0.53(-2.66%) |
Jul 15, 2010 | 19.85 | 20.11 | 19.39 | 20.00 | 1,349,991 | +0.32(+1.62%) |
Jul 14, 2010 | 20.05 | 20.05 | 19.59 | 19.68 | 864,859 | -0.38(-1.88%) |
Jul 13, 2010 | 19.62 | 20.10 | 19.57 | 20.06 | 769,880 | +0.57(+2.95%) |
Jul 12, 2010 | 19.54 | 19.68 | 19.37 | 19.48 | 556,581 | -0.16(-0.80%) |
Jul 09, 2010 | 19.44 | 19.65 | 19.34 | 19.64 | 381,134 | +0.22(+1.16%) |
Jul 08, 2010 | 19.61 | 19.73 | 19.17 | 19.41 | 608,983 | -0.08(-0.40%) |
Jul 07, 2010 | 18.64 | 19.52 | 18.64 | 19.49 | 726,824 | +0.85(+4.57%) |
Jul 06, 2010 | 18.62 | 18.90 | 18.46 | 18.64 | 725,968 | +0.16(+0.88%) |
Jul 02, 2010 | 18.72 | 18.78 | 18.33 | 18.48 | 508,305 | -0.11(-0.59%) |