Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.70 | 19.72 | 19.49 | 19.51 | 8,058 | +0.04(+0.18%) |
Sep 29, 2010 | 19.70 | 19.70 | 19.45 | 19.47 | 12,783 | -0.17(-0.85%) |
Sep 28, 2010 | 19.59 | 19.64 | 19.33 | 19.64 | 19,875 | +0.06(+0.32%) |
Sep 27, 2010 | 19.58 | 19.66 | 19.53 | 19.57 | 13,856 | -0.17(-0.87%) |
Sep 24, 2010 | 19.45 | 19.75 | 19.45 | 19.75 | 8,659 | +0.48(+2.51%) |
Sep 23, 2010 | 19.61 | 19.61 | 19.26 | 19.26 | 6,237 | -0.49(-2.49%) |
Sep 22, 2010 | 19.87 | 19.97 | 19.70 | 19.75 | 6,495 | -0.18(-0.91%) |
Sep 21, 2010 | 20.23 | 20.23 | 19.92 | 19.94 | 55,833 | -0.16(-0.78%) |
Sep 20, 2010 | 19.87 | 20.13 | 19.87 | 20.09 | 4,621 | +0.26(+1.31%) |
Sep 17, 2010 | 19.83 | 19.91 | 19.66 | 19.83 | 238,773 | -0.04(-0.18%) |
Sep 15, 2010 | 19.63 | 19.87 | 19.55 | 19.87 | 12,676 | +0.11(+0.55%) |
Sep 14, 2010 | 19.62 | 19.78 | 19.62 | 19.76 | 18,007 | +0.02(+0.12%) |
Sep 13, 2010 | 19.68 | 19.75 | 19.60 | 19.74 | 15,766 | +0.29(+1.47%) |
Sep 10, 2010 | 19.38 | 19.47 | 19.38 | 19.45 | 15,911 | +0.08(+0.43%) |
Sep 09, 2010 | 19.84 | 19.84 | 19.30 | 19.37 | 21,071 | -0.16(-0.84%) |
Sep 08, 2010 | 19.55 | 19.63 | 19.51 | 19.53 | 5,013 | -0.04(-0.19%) |
Sep 07, 2010 | 19.67 | 19.68 | 19.55 | 19.57 | 3,140 | -0.22(-1.13%) |
Sep 03, 2010 | 19.75 | 19.79 | 19.73 | 19.79 | 6,821 | +0.23(+1.18%) |
Sep 02, 2010 | 19.37 | 19.57 | 19.35 | 19.56 | 10,347 | +0.21(+1.06%) |
Sep 01, 2010 | 18.98 | 19.35 | 18.98 | 19.35 | 38,070 | +1.24(+6.83%) |
Aug 31, 2010 | 18.53 | 18.76 | 18.12 | 18.12 | 93,893 | -0.47(-2.54%) |
Aug 30, 2010 | 18.70 | 18.83 | 18.59 | 18.59 | 6,255 | -0.16(-0.87%) |
Aug 27, 2010 | 18.75 | 18.75 | 18.43 | 18.75 | 12,056 | +0.24(+1.28%) |
Aug 26, 2010 | 18.66 | 18.70 | 18.46 | 18.52 | 14,698 | -0.05(-0.27%) |
Aug 25, 2010 | 18.16 | 18.60 | 18.16 | 18.57 | 143,581 | +0.24(+1.32%) |
Aug 24, 2010 | 18.19 | 18.40 | 18.04 | 18.32 | 44,802 | -0.09(-0.49%) |
Aug 23, 2010 | 18.59 | 18.59 | 18.41 | 18.41 | 16,646 | -0.09(-0.46%) |
Aug 20, 2010 | 18.43 | 18.50 | 18.30 | 18.50 | 55,168 | -0.00(-0.03%) |
Aug 19, 2010 | 18.69 | 18.70 | 18.43 | 18.50 | 73,356 | -0.45(-2.37%) |
Aug 18, 2010 | 18.84 | 19.04 | 18.84 | 18.95 | 3,524 | -0.01(-0.07%) |
Aug 17, 2010 | 18.63 | 19.02 | 18.60 | 18.97 | 7,913 | +0.50(+2.71%) |
Aug 16, 2010 | 18.47 | 18.70 | 18.44 | 18.47 | 20,633 | -0.09(-0.50%) |
Aug 13, 2010 | 18.56 | 18.56 | 18.56 | 18.56 | 7,758 | -0.08(-0.41%) |
Aug 12, 2010 | 18.62 | 18.64 | 18.51 | 18.63 | 9,810 | -0.11(-0.60%) |
Aug 11, 2010 | 18.88 | 18.97 | 18.67 | 18.75 | 30,087 | -0.52(-2.71%) |
Aug 10, 2010 | 19.20 | 19.27 | 19.07 | 19.27 | 11,895 | -0.11(-0.55%) |
Aug 09, 2010 | 19.20 | 19.38 | 19.16 | 19.38 | 6,267 | +0.26(+1.35%) |
Aug 06, 2010 | 19.12 | 19.12 | 18.84 | 19.12 | 150,347 | -0.08(-0.41%) |
Aug 05, 2010 | 19.40 | 19.40 | 19.17 | 19.20 | 13,247 | -0.24(-1.22%) |
Aug 04, 2010 | 19.29 | 19.43 | 19.29 | 19.43 | 2,063 | +0.13(+0.69%) |
Aug 03, 2010 | 19.40 | 19.44 | 19.25 | 19.30 | 35,292 | -0.24(-1.23%) |
Aug 02, 2010 | 19.28 | 19.54 | 19.23 | 19.54 | 22,653 | +0.63(+3.35%) |
Jul 30, 2010 | 18.90 | 18.94 | 18.62 | 18.90 | 33,293 | +0.11(+0.58%) |
Jul 29, 2010 | 19.00 | 19.01 | 18.69 | 18.80 | 20,808 | -0.21(-1.12%) |
Jul 28, 2010 | 18.99 | 19.18 | 18.91 | 19.01 | 17,704 | -0.01(-0.03%) |
Jul 27, 2010 | 19.13 | 19.17 | 18.83 | 19.01 | 23,979 | -0.01(-0.08%) |
Jul 26, 2010 | 18.60 | 19.03 | 18.52 | 19.03 | 6,564 | +0.43(+2.29%) |
Jul 23, 2010 | 18.16 | 18.63 | 18.12 | 18.60 | 27,979 | +0.08(+0.46%) |
Jul 22, 2010 | 17.94 | 18.52 | 17.94 | 18.52 | 45,612 | +0.74(+4.14%) |
Jul 21, 2010 | 18.27 | 18.27 | 17.78 | 17.78 | 8,919 | +0.25(+1.44%) |
Jul 20, 2010 | 17.58 | 17.58 | 17.53 | 17.53 | 3,224 | -0.31(-1.73%) |
Jul 19, 2010 | 17.67 | 17.92 | 17.40 | 17.84 | 22,299 | +0.24(+1.34%) |
Jul 16, 2010 | 17.60 | 18.03 | 17.59 | 17.60 | 28,667 | -0.53(-2.91%) |
Jul 15, 2010 | 17.92 | 18.18 | 17.87 | 18.13 | 205,031 | +0.03(+0.14%) |
Jul 14, 2010 | 18.01 | 18.25 | 18.01 | 18.10 | 8,695 | -0.21(-1.17%) |
Jul 13, 2010 | 18.17 | 18.32 | 18.12 | 18.32 | 41,352 | +0.40(+2.23%) |
Jul 12, 2010 | 17.82 | 17.96 | 17.76 | 17.92 | 6,528 | +0.11(+0.64%) |
Jul 09, 2010 | 17.80 | 17.80 | 17.61 | 17.80 | 4,077 | +0.24(+1.39%) |
Jul 08, 2010 | 17.60 | 17.72 | 17.37 | 17.56 | 86,423 | +0.19(+1.09%) |
Jul 07, 2010 | 17.02 | 17.37 | 17.02 | 17.37 | 4,583 | +0.74(+4.48%) |
Jul 06, 2010 | 17.24 | 17.30 | 16.53 | 16.62 | 6,800 | -0.38(-2.21%) |
Jul 02, 2010 | 17.00 | 17.09 | 16.95 | 17.00 | 3,691 | -0.25(-1.48%) |