Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 19.49 | 20.04 | 19.30 | 19.49 | 920 | -0.04(-0.22%) |
Sep 29, 2010 | 19.13 | 19.74 | 19.13 | 19.53 | 1,816,133 | +0.35(+1.84%) |
Sep 28, 2010 | 19.13 | 19.23 | 18.65 | 19.18 | 1,105,145 | +0.12(+0.62%) |
Sep 27, 2010 | 19.26 | 19.43 | 18.95 | 19.06 | 590,322 | -0.18(-0.91%) |
Sep 24, 2010 | 19.22 | 19.45 | 19.15 | 19.24 | 909,192 | +0.29(+1.55%) |
Sep 23, 2010 | 19.20 | 19.36 | 18.86 | 18.94 | 700,835 | -0.42(-2.17%) |
Sep 22, 2010 | 19.77 | 20.08 | 19.27 | 19.36 | 680,802 | -0.48(-2.42%) |
Sep 21, 2010 | 19.69 | 19.93 | 19.59 | 19.84 | 1,153,833 | +0.14(+0.69%) |
Sep 20, 2010 | 19.67 | 19.77 | 19.49 | 19.70 | 746,858 | +0.16(+0.80%) |
Sep 17, 2010 | 19.55 | 19.78 | 19.09 | 19.55 | 1,076,317 | +0.45(+2.36%) |
Sep 15, 2010 | 19.06 | 19.19 | 18.95 | 19.10 | 967,748 | -0.11(-0.56%) |
Sep 14, 2010 | 19.84 | 19.85 | 19.04 | 19.21 | 1,156,666 | -0.70(-3.54%) |
Sep 13, 2010 | 19.55 | 20.01 | 19.43 | 19.91 | 1,476,028 | +0.65(+3.35%) |
Sep 10, 2010 | 19.25 | 19.49 | 19.09 | 19.26 | 887,924 | +0.02(+0.10%) |
Sep 09, 2010 | 19.57 | 19.67 | 19.04 | 19.25 | 625,055 | -0.09(-0.46%) |
Sep 08, 2010 | 19.21 | 19.58 | 19.13 | 19.33 | 1,903,675 | +0.20(+1.02%) |
Sep 07, 2010 | 19.66 | 19.78 | 19.09 | 19.14 | 115 | -0.69(-3.50%) |
Sep 03, 2010 | 19.94 | 20.12 | 19.52 | 19.83 | 940,812 | +0.27(+1.40%) |
Sep 02, 2010 | 19.55 | 19.68 | 19.40 | 19.56 | 117 | +0.03(+0.15%) |
Sep 01, 2010 | 19.25 | 19.57 | 19.20 | 19.53 | 1,653,254 | +0.59(+3.10%) |
Aug 31, 2010 | 18.94 | 19.29 | 18.78 | 18.94 | 10,076 | -0.23(-1.22%) |
Aug 30, 2010 | 19.43 | 19.65 | 19.16 | 19.18 | 1,020,860 | +0.13(+0.67%) |
Aug 27, 2010 | 19.46 | 19.05 | 18.42 | 19.05 | 1,596,280 | +0.46(+2.47%) |
Aug 26, 2010 | 18.78 | 19.06 | 18.58 | 18.59 | 1,013,385 | +0.01(+0.05%) |
Aug 25, 2010 | 18.13 | 18.67 | 17.92 | 18.58 | 1,465,017 | +0.25(+1.39%) |
Aug 24, 2010 | 18.69 | 18.82 | 18.27 | 18.33 | 144 | -0.74(-3.90%) |
Aug 23, 2010 | 19.47 | 19.60 | 19.03 | 19.07 | 976,336 | -0.21(-1.07%) |
Aug 20, 2010 | 19.37 | 19.41 | 19.01 | 19.27 | 941,836 | -0.19(-0.95%) |
Aug 19, 2010 | 19.77 | 19.96 | 19.38 | 19.46 | 144 | -0.57(-2.83%) |
Aug 18, 2010 | 19.85 | 20.20 | 19.64 | 20.03 | 917,411 | +0.18(+0.89%) |
Aug 17, 2010 | 19.65 | 19.99 | 19.52 | 19.85 | 1,641,510 | +0.33(+1.70%) |
Aug 16, 2010 | 19.37 | 19.69 | 19.23 | 19.52 | 908,448 | +0.01(+0.05%) |
Aug 13, 2010 | 19.51 | 19.73 | 19.23 | 19.51 | 1,370,586 | +0.18(+0.91%) |
Aug 12, 2010 | 19.26 | 19.57 | 19.14 | 19.33 | 1,276,713 | -0.39(-1.98%) |
Aug 11, 2010 | 20.26 | 20.31 | 19.46 | 19.72 | 1,080,518 | -0.90(-4.36%) |
Aug 10, 2010 | 20.57 | 20.80 | 20.31 | 20.62 | 700,796 | -0.27(-1.31%) |
Aug 09, 2010 | 21.12 | 21.24 | 20.76 | 20.90 | 782,401 | +0.00(+0.00%) |
Aug 06, 2010 | 20.90 | 20.92 | 20.43 | 20.90 | 520,547 | -0.13(-0.60%) |
Aug 05, 2010 | 20.76 | 21.09 | 20.63 | 21.02 | 708,775 | -0.01(-0.05%) |
Aug 04, 2010 | 21.30 | 21.43 | 20.95 | 21.03 | 1,225,287 | -0.02(-0.09%) |
Aug 03, 2010 | 20.63 | 21.93 | 20.16 | 21.05 | 2,602,642 | +0.42(+2.04%) |
Aug 02, 2010 | 20.18 | 20.71 | 19.90 | 20.63 | 1,984,190 | +0.73(+3.69%) |
Jul 30, 2010 | 19.90 | 20.22 | 19.33 | 19.90 | 1,204,975 | +0.04(+0.20%) |
Jul 29, 2010 | 20.39 | 20.50 | 19.61 | 19.86 | 891,591 | -0.18(-0.88%) |
Jul 28, 2010 | 20.14 | 20.28 | 19.93 | 20.04 | 655,128 | -0.23(-1.16%) |
Jul 27, 2010 | 20.27 | 20.79 | 20.02 | 20.27 | 115 | -0.26(-1.29%) |
Jul 26, 2010 | 20.26 | 20.85 | 20.05 | 20.54 | 1,349,676 | +0.35(+1.74%) |
Jul 23, 2010 | 19.86 | 20.31 | 19.68 | 20.18 | 999,309 | +0.50(+2.53%) |
Jul 22, 2010 | 19.51 | 19.90 | 19.28 | 19.68 | 1,675,759 | +0.51(+2.65%) |
Jul 21, 2010 | 19.51 | 19.57 | 18.93 | 19.18 | 1,114,824 | -0.29(-1.51%) |
Jul 20, 2010 | 19.01 | 19.50 | 18.77 | 19.47 | 713,942 | +0.11(+0.56%) |
Jul 19, 2010 | 19.29 | 19.51 | 19.04 | 19.36 | 545,954 | +0.27(+1.43%) |
Jul 16, 2010 | 19.09 | 19.60 | 19.07 | 19.09 | 722,559 | -0.69(-3.51%) |
Jul 15, 2010 | 20.25 | 20.30 | 19.42 | 19.78 | 1,431,146 | -0.45(-2.22%) |
Jul 14, 2010 | 20.16 | 20.50 | 20.13 | 20.23 | 1,118,601 | -0.09(-0.43%) |
Jul 13, 2010 | 20.03 | 20.70 | 20.03 | 20.32 | 1,104,970 | +0.26(+1.29%) |
Jul 12, 2010 | 20.51 | 20.61 | 19.69 | 20.06 | 722,770 | -0.59(-2.86%) |
Jul 09, 2010 | 20.65 | 20.71 | 20.34 | 20.65 | 688,855 | +0.28(+1.39%) |
Jul 08, 2010 | 20.10 | 20.42 | 19.90 | 20.37 | 830,619 | +0.46(+2.31%) |
Jul 07, 2010 | 18.90 | 19.99 | 18.83 | 19.91 | 1,624,812 | +1.53(+8.30%) |
Jul 06, 2010 | 18.36 | 19.04 | 18.19 | 18.38 | 1,013,872 | +0.22(+1.24%) |
Jul 02, 2010 | 18.16 | 18.86 | 18.02 | 18.16 | 722,154 | -0.50(-2.67%) |