Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.29 | 20.30 | 19.76 | 20.10 | 289,088 | -0.04(-0.20%) |
Sep 29, 2010 | 19.72 | 20.20 | 19.72 | 20.14 | 296,789 | +0.29(+1.46%) |
Sep 28, 2010 | 19.89 | 20.01 | 19.54 | 19.85 | 249 | +0.03(+0.15%) |
Sep 27, 2010 | 19.94 | 20.06 | 19.72 | 19.82 | 342,187 | -0.08(-0.40%) |
Sep 24, 2010 | 19.71 | 19.92 | 19.60 | 19.90 | 288,549 | +0.39(+2.00%) |
Sep 23, 2010 | 19.59 | 20.40 | 19.43 | 19.51 | 1,033 | -0.09(-0.46%) |
Sep 22, 2010 | 19.60 | 19.86 | 19.38 | 19.60 | 581,420 | +0.00(+0.00%) |
Sep 21, 2010 | 19.38 | 19.83 | 19.38 | 19.60 | 338,074 | +0.13(+0.67%) |
Sep 20, 2010 | 19.34 | 19.66 | 18.98 | 19.47 | 469,117 | +0.18(+0.93%) |
Sep 17, 2010 | 19.29 | 19.67 | 19.20 | 19.29 | 795,149 | -0.20(-1.03%) |
Sep 15, 2010 | 19.50 | 19.67 | 19.36 | 19.49 | 244,582 | -0.06(-0.31%) |
Sep 14, 2010 | 19.50 | 19.65 | 19.28 | 19.55 | 273,751 | -0.01(-0.05%) |
Sep 13, 2010 | 19.96 | 20.24 | 19.46 | 19.56 | 901,638 | -0.20(-1.01%) |
Sep 10, 2010 | 19.67 | 19.89 | 19.49 | 19.76 | 306,833 | +0.12(+0.61%) |
Sep 09, 2010 | 20.15 | 20.15 | 19.53 | 19.64 | 257,119 | -0.21(-1.06%) |
Sep 08, 2010 | 19.77 | 19.95 | 19.46 | 19.85 | 606,043 | +0.08(+0.40%) |
Sep 07, 2010 | 19.83 | 19.85 | 19.59 | 19.77 | 840 | -0.08(-0.40%) |
Sep 03, 2010 | 19.90 | 19.95 | 19.64 | 19.85 | 563,416 | +0.00(+0.00%) |
Sep 02, 2010 | 19.98 | 19.98 | 19.65 | 19.85 | 682 | +0.00(+0.00%) |
Sep 01, 2010 | 20.00 | 20.00 | 19.62 | 19.85 | 510,949 | +0.09(+0.46%) |
Aug 31, 2010 | 19.73 | 19.86 | 19.35 | 19.76 | 2,800 | +0.13(+0.66%) |
Aug 30, 2010 | 20.04 | 20.22 | 19.56 | 19.63 | 171,839 | -0.47(-2.34%) |
Aug 27, 2010 | 20.10 | 20.12 | 19.39 | 20.10 | 166,988 | +0.50(+2.55%) |
Aug 26, 2010 | 19.93 | 20.15 | 19.51 | 19.60 | 589 | -0.23(-1.16%) |
Aug 25, 2010 | 19.10 | 19.89 | 19.00 | 19.83 | 583 | +0.53(+2.75%) |
Aug 24, 2010 | 19.05 | 19.74 | 18.92 | 19.30 | 2,368 | -0.21(-1.08%) |
Aug 23, 2010 | 19.82 | 19.99 | 19.45 | 19.51 | 180,655 | -0.12(-0.61%) |
Aug 20, 2010 | 19.56 | 19.78 | 19.35 | 19.63 | 309,268 | -0.09(-0.46%) |
Aug 19, 2010 | 20.00 | 20.00 | 19.57 | 19.72 | 2,035 | -0.32(-1.60%) |
Aug 18, 2010 | 19.80 | 20.22 | 19.63 | 20.04 | 9,117 | +0.15(+0.75%) |
Aug 17, 2010 | 19.94 | 20.29 | 19.70 | 19.89 | 1,405 | +0.16(+0.81%) |
Aug 16, 2010 | 19.54 | 19.86 | 19.34 | 19.73 | 219,001 | +0.11(+0.56%) |
Aug 13, 2010 | 19.62 | 19.88 | 19.50 | 19.62 | 314,601 | -0.18(-0.91%) |
Aug 12, 2010 | 19.61 | 20.24 | 19.53 | 19.80 | 964,362 | -0.15(-0.75%) |
Aug 11, 2010 | 20.20 | 20.36 | 19.48 | 19.95 | 531,566 | -1.01(-4.82%) |
Aug 10, 2010 | 20.80 | 21.24 | 20.65 | 20.96 | 391,903 | -0.09(-0.43%) |
Aug 09, 2010 | 21.01 | 21.25 | 20.81 | 21.05 | 503,154 | +0.30(+1.45%) |
Aug 06, 2010 | 20.75 | 20.99 | 19.95 | 20.75 | 783,613 | +1.74(+9.15%) |
Aug 05, 2010 | 19.47 | 19.53 | 18.95 | 19.01 | 198,253 | -0.59(-3.01%) |
Aug 04, 2010 | 19.57 | 19.69 | 19.44 | 19.60 | 253,592 | +0.24(+1.24%) |
Aug 03, 2010 | 19.51 | 19.58 | 19.26 | 19.36 | 212,439 | -0.23(-1.17%) |
Aug 02, 2010 | 19.68 | 19.89 | 19.39 | 19.59 | 294,145 | +0.31(+1.61%) |
Jul 30, 2010 | 19.28 | 19.61 | 19.06 | 19.28 | 214,489 | -0.16(-0.82%) |
Jul 29, 2010 | 19.54 | 19.95 | 19.08 | 19.44 | 262,001 | +0.02(+0.10%) |
Jul 28, 2010 | 19.42 | 19.83 | 19.35 | 19.42 | 945 | -0.23(-1.17%) |
Jul 27, 2010 | 19.83 | 19.94 | 19.58 | 19.65 | 184,837 | +0.06(+0.31%) |
Jul 26, 2010 | 19.41 | 19.86 | 19.41 | 19.59 | 203,850 | +0.20(+1.03%) |
Jul 23, 2010 | 18.84 | 19.63 | 18.70 | 19.39 | 246,354 | +0.39(+2.05%) |
Jul 22, 2010 | 18.65 | 19.32 | 18.62 | 19.00 | 276,334 | +0.79(+4.34%) |
Jul 21, 2010 | 18.54 | 18.84 | 18.15 | 18.21 | 170,285 | -0.12(-0.65%) |
Jul 20, 2010 | 17.48 | 18.37 | 17.42 | 18.33 | 232,521 | +0.53(+2.98%) |
Jul 19, 2010 | 17.44 | 17.92 | 17.24 | 17.80 | 211,627 | +0.42(+2.42%) |
Jul 16, 2010 | 17.38 | 18.15 | 17.28 | 17.38 | 265,644 | -0.90(-4.92%) |
Jul 15, 2010 | 18.33 | 18.43 | 17.94 | 18.28 | 263,963 | -0.08(-0.44%) |
Jul 14, 2010 | 18.16 | 18.75 | 18.05 | 18.36 | 248,539 | +0.09(+0.49%) |
Jul 13, 2010 | 18.27 | 18.33 | 17.65 | 18.27 | 2,311 | +1.00(+5.79%) |
Jul 12, 2010 | 17.75 | 18.00 | 17.17 | 17.27 | 231,382 | -0.50(-2.81%) |
Jul 09, 2010 | 17.77 | 17.77 | 17.12 | 17.77 | 195,350 | +0.64(+3.74%) |
Jul 08, 2010 | 17.13 | 17.18 | 16.72 | 17.13 | 241,073 | +0.56(+3.38%) |
Jul 07, 2010 | 15.72 | 16.60 | 15.69 | 16.57 | 268,233 | +0.69(+4.35%) |
Jul 06, 2010 | 15.88 | 16.72 | 15.77 | 15.88 | 1,182 | -0.15(-0.94%) |
Jul 02, 2010 | 16.03 | 16.20 | 15.56 | 16.03 | 255,767 | -0.04(-0.25%) |