Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 20.79 | 21.13 | 20.79 | 21.13 | 2,681 | +0.59(+2.89%) |
Sep 29, 2010 | 21.10 | 21.13 | 20.54 | 20.54 | 19,149 | -0.65(-3.09%) |
Sep 28, 2010 | 20.92 | 21.23 | 20.82 | 21.20 | 2,788 | +0.31(+1.48%) |
Sep 27, 2010 | 20.92 | 21.23 | 20.48 | 20.89 | 5,012 | +0.03(+0.13%) |
Sep 24, 2010 | 20.78 | 21.12 | 20.57 | 20.86 | 19,274 | +0.42(+2.08%) |
Sep 23, 2010 | 20.77 | 20.77 | 20.18 | 20.43 | 40,699 | +0.03(+0.13%) |
Sep 22, 2010 | 20.30 | 20.51 | 20.28 | 20.41 | 2,197 | +0.19(+0.92%) |
Sep 21, 2010 | 20.36 | 20.36 | 19.36 | 20.22 | 3,356 | -0.12(-0.61%) |
Sep 20, 2010 | 19.90 | 20.35 | 19.90 | 20.35 | 8,544 | +0.50(+2.50%) |
Sep 17, 2010 | 19.90 | 19.90 | 19.71 | 19.85 | 14,382 | +0.18(+0.90%) |
Sep 15, 2010 | 19.59 | 19.71 | 19.47 | 19.67 | 12,566 | +0.05(+0.27%) |
Sep 14, 2010 | 19.63 | 19.79 | 19.57 | 19.62 | 3,109 | +0.02(+0.09%) |
Sep 13, 2010 | 19.10 | 19.74 | 19.02 | 19.60 | 7,218 | +1.19(+6.44%) |
Sep 10, 2010 | 19.05 | 19.05 | 18.16 | 18.42 | 7,604 | -0.63(-3.30%) |
Sep 09, 2010 | 19.27 | 19.27 | 19.02 | 19.05 | 5,372 | -0.17(-0.87%) |
Sep 08, 2010 | 19.57 | 19.57 | 19.04 | 19.21 | 4,864 | -0.18(-0.91%) |
Sep 07, 2010 | 19.19 | 19.67 | 19.05 | 19.39 | 2,629 | -0.18(-0.90%) |
Sep 03, 2010 | 19.36 | 19.57 | 19.36 | 19.57 | 4,630 | +0.50(+2.60%) |
Sep 02, 2010 | 18.84 | 19.34 | 18.75 | 19.07 | 7,284 | +0.22(+1.17%) |
Sep 01, 2010 | 18.87 | 18.89 | 18.48 | 18.85 | 5,920 | +0.27(+1.48%) |
Aug 31, 2010 | 18.73 | 19.34 | 18.58 | 18.58 | 4,920 | +0.15(+0.82%) |
Aug 30, 2010 | 18.87 | 18.87 | 18.43 | 18.43 | 3,452 | -0.48(-2.53%) |
Aug 27, 2010 | 18.59 | 18.94 | 18.49 | 18.90 | 4,928 | +0.75(+4.14%) |
Aug 26, 2010 | 18.26 | 18.26 | 18.09 | 18.15 | 2,233 | -0.11(-0.58%) |
Aug 25, 2010 | 17.94 | 18.26 | 17.83 | 18.26 | 2,293 | +0.28(+1.57%) |
Aug 24, 2010 | 17.91 | 18.18 | 17.83 | 17.98 | 7,634 | +0.06(+0.35%) |
Aug 23, 2010 | 18.13 | 18.36 | 17.91 | 17.91 | 3,633 | -0.14(-0.78%) |
Aug 20, 2010 | 18.13 | 18.31 | 18.06 | 18.06 | 15,838 | -0.09(-0.49%) |
Aug 19, 2010 | 18.44 | 18.67 | 17.83 | 18.14 | 13,510 | -0.34(-1.82%) |
Aug 18, 2010 | 18.98 | 19.02 | 17.47 | 18.48 | 23,242 | +0.26(+1.41%) |
Aug 17, 2010 | 17.76 | 18.40 | 17.76 | 18.22 | 5,175 | +0.68(+3.88%) |
Aug 16, 2010 | 17.38 | 17.64 | 17.16 | 17.54 | 4,642 | +0.13(+0.76%) |
Aug 13, 2010 | 17.63 | 17.96 | 17.40 | 17.41 | 9,418 | -0.28(-1.60%) |
Aug 12, 2010 | 17.60 | 18.35 | 17.60 | 17.69 | 7,989 | +0.08(+0.45%) |
Aug 11, 2010 | 18.27 | 18.35 | 17.61 | 17.61 | 7,412 | -0.84(-4.55%) |
Aug 10, 2010 | 18.88 | 18.88 | 18.45 | 18.45 | 5,826 | -0.58(-3.07%) |
Aug 09, 2010 | 19.02 | 19.13 | 18.87 | 19.04 | 2,801 | +0.16(+0.84%) |
Aug 06, 2010 | 19.02 | 19.04 | 18.75 | 18.88 | 3,307 | -0.04(-0.23%) |
Aug 05, 2010 | 19.30 | 19.30 | 18.86 | 18.92 | 6,329 | -0.08(-0.42%) |
Aug 04, 2010 | 18.73 | 19.05 | 18.59 | 19.00 | 4,819 | +0.30(+1.61%) |
Aug 03, 2010 | 18.71 | 18.71 | 18.44 | 18.70 | 13,530 | -0.16(-0.84%) |
Aug 02, 2010 | 19.28 | 19.28 | 18.67 | 18.86 | 7,316 | -0.14(-0.74%) |
Jul 30, 2010 | 18.73 | 19.24 | 18.73 | 19.00 | 2,590 | -0.08(-0.42%) |
Jul 29, 2010 | 19.19 | 19.21 | 18.87 | 19.08 | 10,654 | +0.10(+0.51%) |
Jul 28, 2010 | 19.09 | 19.21 | 18.50 | 18.98 | 5,831 | -0.11(-0.55%) |
Jul 27, 2010 | 19.22 | 19.25 | 18.87 | 19.09 | 4,260 | +0.18(+0.93%) |
Jul 26, 2010 | 18.47 | 18.95 | 18.12 | 18.91 | 10,986 | +0.46(+2.48%) |
Jul 23, 2010 | 18.26 | 18.46 | 17.91 | 18.46 | 13,054 | +0.18(+1.01%) |
Jul 22, 2010 | 18.25 | 18.45 | 17.99 | 18.27 | 16,240 | +0.28(+1.56%) |
Jul 21, 2010 | 18.66 | 18.66 | 17.92 | 17.99 | 7,498 | -0.52(-2.80%) |
Jul 20, 2010 | 18.36 | 18.93 | 17.95 | 18.51 | 11,563 | -0.07(-0.38%) |
Jul 19, 2010 | 18.58 | 18.58 | 18.04 | 18.58 | 4,570 | +0.08(+0.43%) |
Jul 16, 2010 | 18.74 | 19.09 | 18.13 | 18.50 | 13,012 | -0.40(-2.14%) |
Jul 15, 2010 | 19.19 | 19.27 | 18.72 | 18.90 | 4,299 | -0.23(-1.20%) |
Jul 14, 2010 | 19.15 | 19.19 | 18.96 | 19.13 | 3,475 | -0.02(-0.09%) |
Jul 13, 2010 | 19.05 | 19.35 | 18.84 | 19.15 | 12,014 | +0.47(+2.50%) |
Jul 12, 2010 | 18.61 | 18.82 | 18.46 | 18.68 | 6,761 | +0.04(+0.24%) |
Jul 09, 2010 | 18.76 | 18.98 | 18.17 | 18.64 | 5,659 | +0.02(+0.09%) |
Jul 08, 2010 | 18.90 | 18.90 | 18.17 | 18.62 | 15,632 | -0.18(-0.98%) |
Jul 07, 2010 | 18.83 | 18.86 | 18.58 | 18.81 | 8,700 | +0.29(+1.57%) |
Jul 06, 2010 | 18.99 | 19.14 | 18.37 | 18.52 | 23,179 | -0.26(-1.41%) |
Jul 02, 2010 | 19.25 | 19.25 | 18.75 | 18.78 | 13,415 | -0.47(-2.42%) |