Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.05 | 20.22 | 19.68 | 20.04 | 342,063 | +0.13(+0.65%) |
Sep 29, 2010 | 19.80 | 20.10 | 19.80 | 19.91 | 210,029 | -0.01(-0.05%) |
Sep 28, 2010 | 19.75 | 19.96 | 19.49 | 19.92 | 287,864 | +0.28(+1.43%) |
Sep 27, 2010 | 19.56 | 19.74 | 19.34 | 19.64 | 268,891 | +0.07(+0.36%) |
Sep 24, 2010 | 18.54 | 19.57 | 18.54 | 19.57 | 320,462 | +1.35(+7.41%) |
Sep 23, 2010 | 18.58 | 18.80 | 18.17 | 18.22 | 200,077 | -0.44(-2.36%) |
Sep 22, 2010 | 18.82 | 19.15 | 18.53 | 18.66 | 201,648 | -0.27(-1.43%) |
Sep 21, 2010 | 19.01 | 19.41 | 18.92 | 18.93 | 286,210 | -0.10(-0.53%) |
Sep 20, 2010 | 18.41 | 19.05 | 18.12 | 19.03 | 253,393 | +0.56(+3.03%) |
Sep 17, 2010 | 18.83 | 18.99 | 18.47 | 18.47 | 338,479 | -0.41(-2.17%) |
Sep 15, 2010 | 19.07 | 19.29 | 18.82 | 18.88 | 278,583 | -0.22(-1.15%) |
Sep 14, 2010 | 18.97 | 19.28 | 18.77 | 19.10 | 222,265 | +0.10(+0.53%) |
Sep 13, 2010 | 18.54 | 19.05 | 18.42 | 19.00 | 336,673 | +0.51(+2.76%) |
Sep 10, 2010 | 18.70 | 18.77 | 18.30 | 18.49 | 198,696 | -0.21(-1.12%) |
Sep 09, 2010 | 18.79 | 18.97 | 18.49 | 18.70 | 312,687 | +0.00(+0.00%) |
Sep 08, 2010 | 18.82 | 19.06 | 18.62 | 18.70 | 280,764 | -0.12(-0.64%) |
Sep 07, 2010 | 19.20 | 19.38 | 18.77 | 18.82 | 232,331 | -0.51(-2.64%) |
Sep 03, 2010 | 19.30 | 19.48 | 19.12 | 19.33 | 322,865 | +0.17(+0.89%) |
Sep 02, 2010 | 18.64 | 19.20 | 18.58 | 19.16 | 258,494 | +0.58(+3.12%) |
Sep 01, 2010 | 18.33 | 18.70 | 18.06 | 18.58 | 422,402 | +0.60(+3.34%) |
Aug 31, 2010 | 18.14 | 18.44 | 17.88 | 17.98 | 381,991 | -0.23(-1.26%) |
Aug 30, 2010 | 18.47 | 18.75 | 18.20 | 18.21 | 311,942 | -0.39(-2.10%) |
Aug 27, 2010 | 18.21 | 18.63 | 17.92 | 18.60 | 261,594 | +0.54(+2.99%) |
Aug 26, 2010 | 18.43 | 18.48 | 18.02 | 18.06 | 227,403 | -0.32(-1.74%) |
Aug 25, 2010 | 18.31 | 18.53 | 18.20 | 18.38 | 245,726 | -0.02(-0.11%) |
Aug 24, 2010 | 18.38 | 18.50 | 18.20 | 18.40 | 312,500 | -0.19(-1.02%) |
Aug 23, 2010 | 18.79 | 18.90 | 18.59 | 18.59 | 290,304 | -0.12(-0.64%) |
Aug 20, 2010 | 18.48 | 18.80 | 18.41 | 18.71 | 231,137 | +0.14(+0.75%) |
Aug 19, 2010 | 18.70 | 18.78 | 18.33 | 18.57 | 370,493 | -0.22(-1.17%) |
Aug 18, 2010 | 18.76 | 19.21 | 18.62 | 18.79 | 234,090 | -0.04(-0.21%) |
Aug 17, 2010 | 18.45 | 18.93 | 18.33 | 18.83 | 219,380 | +0.47(+2.56%) |
Aug 16, 2010 | 18.26 | 18.51 | 18.22 | 18.36 | 221,328 | +0.03(+0.16%) |
Aug 13, 2010 | 18.49 | 18.65 | 18.30 | 18.33 | 235,227 | -0.16(-0.87%) |
Aug 12, 2010 | 18.27 | 18.61 | 18.25 | 18.49 | 633,976 | +0.13(+0.71%) |
Aug 11, 2010 | 19.08 | 19.29 | 18.31 | 18.36 | 555,708 | -1.13(-5.80%) |
Aug 10, 2010 | 19.92 | 20.01 | 19.47 | 19.49 | 213,619 | -0.67(-3.32%) |
Aug 09, 2010 | 19.71 | 20.21 | 19.53 | 20.16 | 263,305 | +0.63(+3.23%) |
Aug 06, 2010 | 19.11 | 19.58 | 18.65 | 19.53 | 318,069 | +0.21(+1.09%) |
Aug 05, 2010 | 19.46 | 19.60 | 19.29 | 19.32 | 180,483 | -0.29(-1.48%) |
Aug 04, 2010 | 19.72 | 19.77 | 19.40 | 19.61 | 235,162 | -0.03(-0.15%) |
Aug 03, 2010 | 20.07 | 20.12 | 19.57 | 19.64 | 267,890 | -0.57(-2.82%) |
Aug 02, 2010 | 20.19 | 20.43 | 19.76 | 20.21 | 420,155 | +0.31(+1.56%) |
Jul 30, 2010 | 19.51 | 20.06 | 19.51 | 19.90 | 448,052 | +0.18(+0.91%) |
Jul 29, 2010 | 20.10 | 20.10 | 19.56 | 19.72 | 370,626 | -0.27(-1.35%) |
Jul 28, 2010 | 20.19 | 20.43 | 19.90 | 19.99 | 337,078 | -0.33(-1.62%) |
Jul 27, 2010 | 20.66 | 20.75 | 20.23 | 20.32 | 353,406 | -0.17(-0.83%) |
Jul 26, 2010 | 20.31 | 20.68 | 20.09 | 20.49 | 463,122 | +0.32(+1.59%) |
Jul 23, 2010 | 20.02 | 20.24 | 19.61 | 20.17 | 323,395 | +0.01(+0.05%) |
Jul 22, 2010 | 20.10 | 20.30 | 19.51 | 20.16 | 491,463 | +0.38(+1.92%) |
Jul 21, 2010 | 20.18 | 20.50 | 19.73 | 19.78 | 289,924 | -0.33(-1.64%) |
Jul 20, 2010 | 19.51 | 20.12 | 19.40 | 20.11 | 320,336 | +0.32(+1.62%) |
Jul 19, 2010 | 19.97 | 20.00 | 19.47 | 19.79 | 225,816 | -0.18(-0.90%) |
Jul 16, 2010 | 20.51 | 20.55 | 19.88 | 19.97 | 470,724 | -0.69(-3.34%) |
Jul 15, 2010 | 20.64 | 20.72 | 20.32 | 20.66 | 287,332 | -0.02(-0.10%) |
Jul 14, 2010 | 20.57 | 20.80 | 20.41 | 20.68 | 270,688 | +0.08(+0.39%) |
Jul 13, 2010 | 19.81 | 20.62 | 19.76 | 20.60 | 484,211 | +0.95(+4.83%) |
Jul 12, 2010 | 19.67 | 19.75 | 19.41 | 19.65 | 252,350 | -0.03(-0.15%) |
Jul 09, 2010 | 19.37 | 19.69 | 19.29 | 19.68 | 186,996 | +0.33(+1.71%) |
Jul 08, 2010 | 19.39 | 19.45 | 19.08 | 19.35 | 255,440 | +0.06(+0.31%) |
Jul 07, 2010 | 18.75 | 19.32 | 18.70 | 19.29 | 280,380 | +0.66(+3.54%) |
Jul 06, 2010 | 18.74 | 19.09 | 18.51 | 18.63 | 591,735 | +0.08(+0.43%) |
Jul 02, 2010 | 18.75 | 18.75 | 18.40 | 18.55 | 247,530 | -0.08(-0.43%) |