Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.01 | 18.23 | 17.61 | 18.02 | 143,543 | +0.12(+0.67%) |
Sep 29, 2010 | 18.18 | 18.29 | 17.80 | 17.90 | 102,524 | -0.34(-1.86%) |
Sep 28, 2010 | 18.06 | 18.31 | 17.50 | 18.24 | 154,323 | +0.18(+1.00%) |
Sep 27, 2010 | 19.01 | 19.16 | 17.69 | 18.06 | 159,550 | -0.89(-4.70%) |
Sep 24, 2010 | 19.08 | 19.15 | 18.81 | 18.95 | 81,051 | +0.09(+0.48%) |
Sep 23, 2010 | 19.63 | 19.83 | 18.75 | 18.86 | 90,083 | -0.99(-4.99%) |
Sep 22, 2010 | 20.46 | 20.63 | 19.80 | 19.85 | 58,722 | -0.75(-3.64%) |
Sep 21, 2010 | 20.58 | 20.84 | 20.48 | 20.60 | 41,502 | -0.05(-0.24%) |
Sep 20, 2010 | 20.37 | 20.83 | 20.17 | 20.65 | 81,194 | +0.30(+1.47%) |
Sep 17, 2010 | 20.36 | 20.67 | 20.15 | 20.35 | 76,665 | +0.32(+1.60%) |
Sep 15, 2010 | 20.34 | 20.35 | 19.86 | 20.03 | 97,555 | -0.32(-1.57%) |
Sep 14, 2010 | 21.16 | 21.16 | 20.24 | 20.35 | 85,179 | -0.83(-3.92%) |
Sep 13, 2010 | 21.10 | 21.50 | 20.95 | 21.18 | 84,905 | +0.28(+1.34%) |
Sep 10, 2010 | 20.89 | 21.07 | 20.70 | 20.90 | 60,659 | +0.09(+0.43%) |
Sep 09, 2010 | 20.66 | 20.88 | 20.51 | 20.81 | 49,170 | +0.47(+2.31%) |
Sep 08, 2010 | 20.24 | 20.40 | 20.06 | 20.34 | 83,788 | +0.17(+0.84%) |
Sep 07, 2010 | 20.21 | 20.43 | 19.93 | 20.17 | 95,790 | -0.13(-0.64%) |
Sep 03, 2010 | 20.83 | 20.83 | 19.99 | 20.30 | 93,575 | -0.31(-1.50%) |
Sep 02, 2010 | 20.48 | 20.66 | 20.21 | 20.61 | 66,348 | +0.23(+1.13%) |
Sep 01, 2010 | 20.18 | 20.75 | 19.49 | 20.38 | 108,785 | +0.57(+2.88%) |
Aug 31, 2010 | 20.10 | 20.41 | 19.69 | 19.81 | 113,172 | -0.39(-1.93%) |
Aug 30, 2010 | 20.24 | 20.33 | 20.01 | 20.20 | 77,618 | -0.12(-0.59%) |
Aug 27, 2010 | 19.81 | 20.36 | 19.73 | 20.32 | 113,409 | +0.73(+3.73%) |
Aug 26, 2010 | 19.92 | 20.36 | 19.48 | 19.59 | 70,812 | -0.26(-1.31%) |
Aug 25, 2010 | 19.46 | 20.04 | 19.46 | 19.85 | 121,017 | +0.16(+0.83%) |
Aug 24, 2010 | 19.61 | 20.12 | 19.34 | 19.69 | 141,665 | -0.29(-1.46%) |
Aug 23, 2010 | 20.00 | 20.54 | 19.84 | 19.98 | 131,036 | +0.03(+0.15%) |
Aug 20, 2010 | 19.67 | 20.00 | 19.28 | 19.95 | 149,636 | +0.18(+0.91%) |
Aug 19, 2010 | 19.96 | 20.24 | 19.55 | 19.77 | 133,974 | -0.33(-1.64%) |
Aug 18, 2010 | 20.30 | 20.30 | 19.84 | 20.10 | 91,077 | -0.18(-0.89%) |
Aug 17, 2010 | 19.36 | 20.57 | 19.16 | 20.28 | 181,926 | +1.10(+5.74%) |
Aug 16, 2010 | 19.09 | 19.50 | 18.98 | 19.18 | 89,661 | +0.06(+0.31%) |
Aug 13, 2010 | 19.90 | 19.99 | 19.04 | 19.12 | 70,539 | -0.91(-4.54%) |
Aug 12, 2010 | 20.06 | 20.24 | 19.62 | 20.03 | 157,913 | -0.38(-1.86%) |
Aug 11, 2010 | 21.04 | 21.48 | 20.31 | 20.41 | 160,023 | -1.04(-4.85%) |
Aug 10, 2010 | 21.55 | 21.90 | 21.15 | 21.45 | 85,919 | -0.43(-1.97%) |
Aug 09, 2010 | 21.96 | 21.99 | 21.43 | 21.88 | 99,033 | +0.06(+0.27%) |
Aug 06, 2010 | 21.83 | 21.96 | 21.49 | 21.82 | 81,005 | -0.14(-0.64%) |
Aug 05, 2010 | 21.54 | 22.08 | 21.54 | 21.96 | 223,039 | +0.23(+1.06%) |
Aug 04, 2010 | 21.68 | 21.91 | 21.39 | 21.73 | 58,907 | +0.22(+1.02%) |
Aug 03, 2010 | 22.92 | 22.92 | 21.30 | 21.51 | 212,604 | -0.58(-2.63%) |
Aug 02, 2010 | 22.20 | 22.67 | 21.36 | 22.09 | 204,650 | +0.09(+0.41%) |
Jul 30, 2010 | 20.34 | 22.09 | 20.08 | 22.00 | 176,749 | +1.29(+6.23%) |
Jul 29, 2010 | 20.89 | 21.42 | 20.52 | 20.71 | 69,314 | +0.01(+0.05%) |
Jul 28, 2010 | 21.31 | 21.39 | 20.60 | 20.70 | 57,230 | -0.70(-3.27%) |
Jul 27, 2010 | 20.53 | 21.44 | 20.43 | 21.40 | 69,006 | +1.09(+5.37%) |
Jul 26, 2010 | 20.00 | 20.35 | 19.78 | 20.31 | 61,770 | +0.31(+1.55%) |
Jul 23, 2010 | 19.69 | 20.99 | 19.32 | 20.00 | 173,211 | +0.18(+0.91%) |
Jul 22, 2010 | 19.41 | 19.98 | 19.37 | 19.82 | 96,340 | +0.77(+4.04%) |
Jul 21, 2010 | 20.00 | 20.07 | 19.04 | 19.05 | 68,058 | -0.88(-4.42%) |
Jul 20, 2010 | 19.37 | 19.96 | 19.18 | 19.93 | 89,300 | +0.25(+1.27%) |
Jul 19, 2010 | 20.27 | 20.27 | 19.51 | 19.68 | 83,197 | -0.51(-2.53%) |
Jul 16, 2010 | 20.85 | 21.11 | 20.14 | 20.19 | 114,223 | -0.89(-4.22%) |
Jul 15, 2010 | 21.15 | 21.16 | 20.72 | 21.08 | 49,001 | -0.10(-0.47%) |
Jul 14, 2010 | 21.42 | 21.43 | 20.83 | 21.18 | 64,669 | -0.37(-1.72%) |
Jul 13, 2010 | 20.92 | 21.66 | 20.77 | 21.55 | 96,903 | +0.97(+4.71%) |
Jul 12, 2010 | 21.12 | 21.28 | 20.58 | 20.58 | 38,108 | -0.56(-2.65%) |
Jul 09, 2010 | 20.66 | 21.20 | 20.42 | 21.14 | 73,264 | +0.50(+2.42%) |
Jul 08, 2010 | 20.36 | 20.68 | 20.01 | 20.64 | 72,648 | +0.49(+2.43%) |
Jul 07, 2010 | 19.82 | 20.16 | 18.70 | 20.15 | 163,079 | +0.47(+2.39%) |
Jul 06, 2010 | 20.40 | 20.40 | 19.63 | 19.68 | 175,010 | -0.32(-1.60%) |
Jul 02, 2010 | 20.48 | 20.48 | 19.68 | 20.00 | 82,110 | -0.29(-1.43%) |