Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 21.28 | 21.87 | 20.83 | 21.28 | 250,174 | -0.23(-1.09%) |
Sep 29, 2010 | 21.25 | 21.60 | 21.07 | 21.51 | 155,283 | +0.11(+0.50%) |
Sep 28, 2010 | 21.33 | 21.43 | 20.73 | 21.40 | 445 | +0.17(+0.78%) |
Sep 27, 2010 | 21.58 | 21.58 | 21.06 | 21.24 | 139,477 | -0.27(-1.27%) |
Sep 24, 2010 | 20.31 | 21.59 | 19.96 | 21.51 | 293,204 | +1.58(+7.91%) |
Sep 23, 2010 | 20.00 | 20.73 | 19.85 | 19.93 | 1,843 | -0.47(-2.31%) |
Sep 22, 2010 | 20.92 | 21.29 | 20.29 | 20.40 | 326,490 | -0.60(-2.87%) |
Sep 21, 2010 | 21.06 | 21.57 | 20.77 | 21.01 | 311,862 | -0.01(-0.04%) |
Sep 20, 2010 | 20.35 | 21.06 | 19.88 | 21.02 | 282,063 | +0.68(+3.33%) |
Sep 17, 2010 | 20.34 | 20.38 | 19.40 | 20.34 | 541,492 | +0.07(+0.33%) |
Sep 15, 2010 | 20.17 | 20.50 | 20.03 | 20.27 | 144,655 | -0.05(-0.24%) |
Sep 14, 2010 | 20.37 | 20.66 | 20.18 | 20.32 | 192,857 | -0.19(-0.93%) |
Sep 13, 2010 | 19.79 | 20.63 | 19.60 | 20.51 | 272,247 | +0.93(+4.76%) |
Sep 10, 2010 | 19.54 | 19.90 | 19.47 | 19.58 | 121,547 | +0.08(+0.42%) |
Sep 09, 2010 | 19.74 | 19.75 | 19.18 | 19.50 | 123,234 | +0.14(+0.72%) |
Sep 08, 2010 | 19.34 | 19.69 | 19.24 | 19.36 | 103,512 | +0.02(+0.13%) |
Sep 07, 2010 | 19.82 | 19.93 | 19.21 | 19.33 | 1,502 | -0.62(-3.10%) |
Sep 03, 2010 | 19.89 | 20.21 | 19.52 | 19.95 | 196,697 | +0.40(+2.03%) |
Sep 02, 2010 | 19.02 | 19.64 | 18.88 | 19.55 | 1,012 | +0.50(+2.60%) |
Sep 01, 2010 | 18.52 | 19.06 | 18.27 | 19.06 | 219,295 | +0.87(+4.81%) |
Aug 31, 2010 | 18.15 | 18.65 | 18.04 | 18.18 | 1,574 | -0.30(-1.61%) |
Aug 30, 2010 | 19.17 | 19.29 | 18.48 | 18.48 | 206,646 | -0.52(-2.74%) |
Aug 27, 2010 | 19.22 | 19.31 | 18.46 | 19.00 | 237,554 | +0.40(+2.18%) |
Aug 26, 2010 | 19.05 | 19.32 | 18.54 | 18.60 | 1,052 | -0.41(-2.17%) |
Aug 25, 2010 | 18.01 | 19.10 | 17.80 | 19.01 | 1,041 | +0.78(+4.30%) |
Aug 24, 2010 | 18.10 | 18.68 | 17.53 | 18.23 | 4,233 | -0.21(-1.12%) |
Aug 23, 2010 | 19.39 | 19.44 | 18.41 | 18.43 | 296,278 | -0.84(-4.37%) |
Aug 20, 2010 | 19.03 | 19.33 | 18.61 | 19.27 | 250,031 | +0.11(+0.56%) |
Aug 19, 2010 | 19.99 | 20.04 | 19.06 | 19.17 | 3,638 | -0.98(-4.88%) |
Aug 18, 2010 | 19.79 | 20.29 | 19.45 | 20.15 | 16,316 | +0.45(+2.26%) |
Aug 17, 2010 | 19.65 | 20.01 | 19.45 | 19.70 | 2,511 | +0.36(+1.88%) |
Aug 16, 2010 | 18.93 | 20.17 | 18.79 | 19.34 | 427,346 | +0.58(+3.08%) |
Aug 13, 2010 | 18.76 | 19.08 | 18.60 | 18.76 | 254,610 | -0.20(-1.04%) |
Aug 12, 2010 | 18.66 | 19.26 | 18.66 | 18.96 | 272,763 | -0.04(-0.22%) |
Aug 11, 2010 | 19.80 | 19.80 | 18.94 | 19.00 | 314,028 | -1.25(-6.16%) |
Aug 10, 2010 | 20.59 | 20.59 | 20.10 | 20.25 | 276,070 | -0.68(-3.24%) |
Aug 09, 2010 | 20.79 | 21.06 | 20.59 | 20.92 | 275,881 | +0.34(+1.64%) |
Aug 06, 2010 | 20.59 | 20.68 | 19.95 | 20.59 | 287,052 | -0.11(-0.52%) |
Aug 05, 2010 | 21.07 | 21.07 | 20.64 | 20.69 | 204,437 | -0.55(-2.60%) |
Aug 04, 2010 | 21.48 | 21.79 | 21.06 | 21.25 | 174,758 | -0.05(-0.23%) |
Aug 03, 2010 | 21.47 | 21.75 | 20.99 | 21.30 | 216,905 | -0.31(-1.41%) |
Aug 02, 2010 | 21.64 | 21.79 | 21.25 | 21.60 | 332,895 | +0.31(+1.47%) |
Jul 30, 2010 | 21.29 | 21.63 | 18.59 | 21.29 | 571,544 | +1.17(+5.83%) |
Jul 29, 2010 | 20.02 | 20.47 | 19.45 | 20.12 | 276,641 | +0.24(+1.20%) |
Jul 28, 2010 | 19.88 | 20.93 | 19.78 | 19.88 | 1,690 | -0.96(-4.60%) |
Jul 27, 2010 | 21.58 | 21.68 | 20.77 | 20.83 | 250,430 | -0.51(-2.40%) |
Jul 26, 2010 | 20.98 | 21.39 | 20.69 | 21.35 | 268,406 | +0.50(+2.42%) |
Jul 23, 2010 | 20.13 | 20.95 | 19.89 | 20.84 | 328,556 | +0.57(+2.81%) |
Jul 22, 2010 | 19.60 | 20.34 | 19.60 | 20.27 | 521,036 | +1.01(+5.23%) |
Jul 21, 2010 | 19.65 | 19.82 | 19.09 | 19.27 | 276,712 | -0.26(-1.35%) |
Jul 20, 2010 | 18.68 | 19.60 | 18.68 | 19.53 | 414,810 | +0.60(+3.18%) |
Jul 19, 2010 | 19.17 | 19.32 | 18.79 | 18.93 | 503,587 | -0.11(-0.56%) |
Jul 16, 2010 | 19.03 | 20.07 | 18.96 | 19.03 | 419,072 | -1.10(-5.45%) |
Jul 15, 2010 | 20.07 | 20.21 | 19.60 | 20.13 | 223,626 | +0.02(+0.08%) |
Jul 14, 2010 | 20.72 | 20.74 | 19.80 | 20.12 | 345,924 | -0.64(-3.10%) |
Jul 13, 2010 | 20.76 | 20.92 | 20.06 | 20.76 | 4,131 | +0.77(+3.84%) |
Jul 12, 2010 | 20.42 | 20.53 | 19.70 | 19.99 | 164,630 | -0.53(-2.57%) |
Jul 09, 2010 | 20.52 | 20.65 | 20.05 | 20.52 | 152,668 | +0.15(+0.73%) |
Jul 08, 2010 | 20.37 | 20.59 | 19.93 | 20.37 | 372,741 | +0.12(+0.57%) |
Jul 07, 2010 | 19.58 | 20.26 | 19.29 | 20.26 | 394,867 | +0.73(+3.72%) |
Jul 06, 2010 | 19.53 | 20.40 | 19.37 | 19.53 | 2,316 | -0.17(-0.84%) |
Jul 02, 2010 | 19.69 | 20.12 | 19.45 | 19.69 | 283,745 | -0.16(-0.79%) |