Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.92 | 23.46 | 22.50 | 22.70 | 281,798 | -0.15(-0.68%) |
Sep 29, 2010 | 23.39 | 23.52 | 22.70 | 22.85 | 455,584 | -0.57(-2.43%) |
Sep 28, 2010 | 22.56 | 23.46 | 22.12 | 23.42 | 298,040 | +1.00(+4.48%) |
Sep 27, 2010 | 23.24 | 23.36 | 22.31 | 22.42 | 231,855 | -0.70(-3.02%) |
Sep 24, 2010 | 23.05 | 23.35 | 22.63 | 23.11 | 206,288 | +0.53(+2.36%) |
Sep 23, 2010 | 23.01 | 23.47 | 22.50 | 22.58 | 182,087 | -0.57(-2.46%) |
Sep 22, 2010 | 23.15 | 23.57 | 22.70 | 23.15 | 389,418 | -0.06(-0.25%) |
Sep 21, 2010 | 22.29 | 23.46 | 21.96 | 23.21 | 524,907 | +0.91(+4.07%) |
Sep 20, 2010 | 21.83 | 22.31 | 21.72 | 22.30 | 362,544 | +0.60(+2.76%) |
Sep 17, 2010 | 22.13 | 22.16 | 21.39 | 21.70 | 247,488 | -0.21(-0.97%) |
Sep 15, 2010 | 21.75 | 22.02 | 21.30 | 21.91 | 248,654 | +0.09(+0.40%) |
Sep 14, 2010 | 21.02 | 21.96 | 20.87 | 21.83 | 268,611 | +0.68(+3.20%) |
Sep 13, 2010 | 20.50 | 21.31 | 20.37 | 21.15 | 293,085 | +0.94(+4.63%) |
Sep 10, 2010 | 21.26 | 21.26 | 20.12 | 20.21 | 296,829 | -0.99(-4.65%) |
Sep 09, 2010 | 21.44 | 21.54 | 21.01 | 21.20 | 216,915 | +0.09(+0.41%) |
Sep 08, 2010 | 20.96 | 21.46 | 20.82 | 21.11 | 187,180 | +0.15(+0.74%) |
Sep 07, 2010 | 21.67 | 21.70 | 20.81 | 20.96 | 215,649 | -0.74(-3.43%) |
Sep 03, 2010 | 21.42 | 21.87 | 21.01 | 21.70 | 298,953 | +0.51(+2.42%) |
Sep 02, 2010 | 20.07 | 21.25 | 20.05 | 21.19 | 476,212 | +0.98(+4.83%) |
Sep 01, 2010 | 19.35 | 20.23 | 19.16 | 20.21 | 263,356 | +1.18(+6.19%) |
Aug 31, 2010 | 18.79 | 19.29 | 18.48 | 19.04 | 242,885 | +0.25(+1.31%) |
Aug 30, 2010 | 19.13 | 19.18 | 18.62 | 18.79 | 198,879 | -0.40(-2.09%) |
Aug 27, 2010 | 18.79 | 19.30 | 18.17 | 19.19 | 249,164 | +0.68(+3.65%) |
Aug 26, 2010 | 19.30 | 19.35 | 18.46 | 18.51 | 178,728 | -0.67(-3.47%) |
Aug 25, 2010 | 18.51 | 19.27 | 18.11 | 19.18 | 298,653 | +0.55(+2.95%) |
Aug 24, 2010 | 19.32 | 19.46 | 18.48 | 18.63 | 499,844 | -0.63(-3.26%) |
Aug 23, 2010 | 18.86 | 19.65 | 18.71 | 19.26 | 363,017 | +0.32(+1.68%) |
Aug 20, 2010 | 19.01 | 19.13 | 18.23 | 18.94 | 410,678 | -0.12(-0.61%) |
Aug 19, 2010 | 20.34 | 20.46 | 19.05 | 19.06 | 417,458 | -1.46(-7.11%) |
Aug 18, 2010 | 20.73 | 21.08 | 20.19 | 20.51 | 336,949 | -0.18(-0.89%) |
Aug 17, 2010 | 20.75 | 21.01 | 20.48 | 20.70 | 311,953 | +0.31(+1.52%) |
Aug 16, 2010 | 19.71 | 20.60 | 19.61 | 20.39 | 283,363 | +0.62(+3.13%) |
Aug 13, 2010 | 19.93 | 20.36 | 19.71 | 19.77 | 297,568 | -0.20(-1.02%) |
Aug 12, 2010 | 20.67 | 20.71 | 19.90 | 19.97 | 365,682 | -0.96(-4.57%) |
Aug 11, 2010 | 21.77 | 21.78 | 20.80 | 20.93 | 745,302 | -1.04(-4.75%) |
Aug 10, 2010 | 19.96 | 22.21 | 19.94 | 21.97 | 1,149,458 | +2.03(+10.17%) |
Aug 09, 2010 | 19.64 | 19.97 | 19.35 | 19.94 | 294,750 | +0.43(+2.23%) |
Aug 06, 2010 | 19.14 | 19.84 | 19.12 | 19.51 | 250,244 | +0.08(+0.40%) |
Aug 05, 2010 | 19.35 | 19.91 | 19.35 | 19.43 | 143,067 | -0.16(-0.84%) |
Aug 04, 2010 | 19.68 | 20.13 | 19.37 | 19.60 | 223,461 | -0.01(-0.05%) |
Aug 03, 2010 | 19.58 | 20.21 | 19.28 | 19.61 | 216,078 | -0.14(-0.73%) |
Aug 02, 2010 | 20.32 | 20.52 | 19.72 | 19.75 | 239,364 | -0.15(-0.78%) |
Jul 30, 2010 | 19.21 | 19.99 | 19.04 | 19.91 | 344,848 | +0.27(+1.38%) |
Jul 29, 2010 | 19.82 | 20.24 | 18.99 | 19.64 | 256,341 | -0.06(-0.29%) |
Jul 28, 2010 | 20.75 | 20.91 | 19.58 | 19.69 | 415,314 | -1.21(-5.78%) |
Jul 27, 2010 | 20.99 | 21.25 | 20.77 | 20.90 | 345,359 | +0.12(+0.56%) |
Jul 26, 2010 | 20.21 | 20.97 | 19.94 | 20.78 | 405,088 | +0.71(+3.56%) |
Jul 23, 2010 | 19.89 | 20.21 | 19.64 | 20.07 | 296,454 | +0.12(+0.58%) |
Jul 22, 2010 | 18.90 | 20.09 | 18.83 | 19.95 | 552,759 | +1.49(+8.05%) |
Jul 21, 2010 | 18.57 | 19.04 | 18.41 | 18.47 | 285,808 | +0.13(+0.68%) |
Jul 20, 2010 | 17.77 | 18.40 | 17.25 | 18.34 | 383,392 | +0.23(+1.28%) |
Jul 19, 2010 | 18.46 | 18.92 | 17.69 | 18.11 | 363,208 | -0.33(-1.78%) |
Jul 16, 2010 | 19.23 | 19.23 | 18.39 | 18.44 | 438,296 | -0.92(-4.74%) |
Jul 15, 2010 | 19.36 | 19.49 | 18.85 | 19.35 | 251,958 | -0.04(-0.20%) |
Jul 14, 2010 | 19.34 | 19.49 | 19.21 | 19.39 | 286,290 | +0.03(+0.15%) |
Jul 13, 2010 | 19.17 | 19.51 | 18.90 | 19.36 | 489,562 | +0.48(+2.56%) |
Jul 12, 2010 | 18.78 | 19.22 | 18.45 | 18.88 | 401,912 | +0.08(+0.41%) |
Jul 09, 2010 | 18.11 | 18.82 | 17.95 | 18.80 | 364,814 | +0.64(+3.51%) |
Jul 08, 2010 | 18.32 | 18.35 | 17.70 | 18.17 | 222,197 | +0.09(+0.48%) |
Jul 07, 2010 | 17.08 | 18.11 | 16.70 | 18.08 | 327,101 | +1.16(+6.85%) |
Jul 06, 2010 | 17.73 | 17.77 | 16.88 | 16.92 | 268,969 | -0.42(-2.40%) |
Jul 02, 2010 | 17.13 | 17.51 | 16.94 | 17.34 | 244,925 | +0.31(+1.81%) |