Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.89 | 22.47 | 21.67 | 22.05 | 277,664 | -0.19(-0.85%) |
Nov 29, 2010 | 21.88 | 22.37 | 21.54 | 22.24 | 216,577 | +0.25(+1.14%) |
Nov 26, 2010 | 22.12 | 22.38 | 21.92 | 21.99 | 104,976 | -0.29(-1.30%) |
Nov 24, 2010 | 21.83 | 22.28 | 22.28 | 22.28 | 361,775 | +0.71(+3.29%) |
Nov 23, 2010 | 22.36 | 22.36 | 21.38 | 21.57 | 407,858 | -1.00(-4.43%) |
Nov 22, 2010 | 22.63 | 22.73 | 21.73 | 22.57 | 919,564 | -0.12(-0.53%) |
Nov 19, 2010 | 21.75 | 23.00 | 21.48 | 22.69 | 1,101,570 | +0.89(+4.08%) |
Nov 18, 2010 | 21.60 | 21.99 | 21.07 | 21.80 | 341,372 | +0.73(+3.46%) |
Nov 17, 2010 | 21.04 | 21.53 | 20.93 | 21.07 | 378,825 | +0.10(+0.48%) |
Nov 16, 2010 | 21.59 | 21.67 | 20.83 | 20.97 | 425,263 | -0.78(-3.59%) |
Nov 15, 2010 | 21.97 | 22.21 | 21.66 | 21.75 | 259,728 | -0.17(-0.78%) |
Nov 12, 2010 | 22.65 | 22.76 | 21.86 | 21.92 | 356,704 | -0.93(-4.07%) |
Nov 11, 2010 | 22.31 | 23.00 | 21.98 | 22.85 | 533,026 | +0.36(+1.60%) |
Nov 10, 2010 | 21.88 | 22.53 | 21.67 | 22.49 | 597,325 | +0.83(+3.83%) |
Nov 09, 2010 | 21.70 | 22.54 | 21.38 | 21.66 | 728,327 | +0.11(+0.51%) |
Nov 08, 2010 | 20.69 | 21.59 | 20.61 | 21.55 | 652,353 | +0.94(+4.56%) |
Nov 05, 2010 | 20.83 | 21.26 | 20.02 | 20.61 | 1,243,105 | -0.80(-3.74%) |
Nov 04, 2010 | 22.66 | 22.86 | 20.90 | 21.41 | 2,204,885 | -1.72(-7.44%) |
Nov 03, 2010 | 22.75 | 23.18 | 22.06 | 23.13 | 730,352 | +0.31(+1.36%) |
Nov 02, 2010 | 23.11 | 23.31 | 22.67 | 22.82 | 775,133 | -0.09(-0.39%) |
Nov 01, 2010 | 22.48 | 22.95 | 22.48 | 22.91 | 849,399 | +0.67(+3.01%) |
Oct 29, 2010 | 21.57 | 22.44 | 21.45 | 22.24 | 417,467 | +0.57(+2.63%) |
Oct 28, 2010 | 21.64 | 21.85 | 21.35 | 21.67 | 358,842 | +0.14(+0.65%) |
Oct 27, 2010 | 21.29 | 22.30 | 21.21 | 21.53 | 838,785 | +0.57(+2.72%) |
Oct 25, 2010 | 20.71 | 21.41 | 20.70 | 20.96 | 402,789 | +0.42(+2.04%) |
Oct 22, 2010 | 20.02 | 20.74 | 20.00 | 20.54 | 344,265 | +0.68(+3.42%) |
Oct 21, 2010 | 20.45 | 20.68 | 19.46 | 19.86 | 283,027 | -0.48(-2.36%) |
Oct 20, 2010 | 20.07 | 20.48 | 19.88 | 20.34 | 302,294 | +0.43(+2.16%) |
Oct 19, 2010 | 20.55 | 20.71 | 19.76 | 19.91 | 339,757 | -1.02(-4.87%) |
Oct 18, 2010 | 20.58 | 21.19 | 20.29 | 20.93 | 349,763 | +0.35(+1.70%) |
Oct 15, 2010 | 20.57 | 20.88 | 20.08 | 20.58 | 389,357 | +0.16(+0.78%) |
Oct 14, 2010 | 20.40 | 20.65 | 20.10 | 20.42 | 478,158 | -0.02(-0.10%) |
Oct 13, 2010 | 20.94 | 21.25 | 20.41 | 20.44 | 613,608 | -0.43(-2.06%) |
Oct 12, 2010 | 19.93 | 21.42 | 19.68 | 20.87 | 1,654,589 | +0.81(+4.04%) |
Oct 11, 2010 | 20.23 | 20.54 | 20.01 | 20.06 | 272,505 | -0.12(-0.59%) |
Oct 08, 2010 | 20.18 | 20.40 | 19.39 | 20.18 | 345,534 | +0.62(+3.17%) |
Oct 07, 2010 | 19.80 | 20.00 | 19.52 | 19.56 | 460 | -0.15(-0.76%) |
Oct 06, 2010 | 19.41 | 20.16 | 19.41 | 19.71 | 537,242 | +0.21(+1.08%) |
Oct 05, 2010 | 19.14 | 19.58 | 18.89 | 19.50 | 414,684 | +0.62(+3.28%) |
Oct 04, 2010 | 19.31 | 19.31 | 18.72 | 18.88 | 670,964 | -0.41(-2.13%) |
Oct 01, 2010 | 19.29 | 19.87 | 19.17 | 19.29 | 577,140 | -0.21(-1.08%) |
Sep 30, 2010 | 19.52 | 20.03 | 19.26 | 19.50 | 770 | +0.09(+0.46%) |
Sep 29, 2010 | 19.04 | 19.53 | 18.75 | 19.41 | 558,787 | +0.29(+1.52%) |
Sep 28, 2010 | 18.52 | 19.20 | 18.20 | 19.12 | 217 | +0.67(+3.63%) |
Sep 27, 2010 | 18.72 | 18.72 | 18.35 | 18.45 | 283,978 | -0.13(-0.70%) |
Sep 24, 2010 | 18.41 | 18.67 | 18.32 | 18.58 | 249,011 | +0.44(+2.43%) |
Sep 23, 2010 | 18.39 | 18.53 | 18.06 | 18.14 | 899 | -0.90(-4.71%) |
Sep 22, 2010 | 19.10 | 19.32 | 18.38 | 19.04 | 1,122,428 | -0.09(-0.49%) |
Sep 21, 2010 | 18.95 | 19.57 | 18.80 | 19.13 | 955,026 | +0.18(+0.95%) |
Sep 20, 2010 | 17.68 | 19.18 | 17.62 | 18.95 | 1,659,695 | +1.38(+7.85%) |
Sep 17, 2010 | 17.57 | 18.13 | 16.74 | 17.57 | 1,512,067 | +0.80(+4.77%) |
Sep 15, 2010 | 15.76 | 17.95 | 15.47 | 16.77 | 2,371,358 | +0.95(+6.01%) |
Sep 14, 2010 | 16.02 | 16.17 | 15.73 | 15.82 | 300 | -0.28(-1.74%) |
Sep 13, 2010 | 16.84 | 17.00 | 16.08 | 16.10 | 725,829 | -0.47(-2.84%) |
Sep 10, 2010 | 16.30 | 16.65 | 16.16 | 16.57 | 398,196 | +0.38(+2.35%) |
Sep 09, 2010 | 16.18 | 16.39 | 15.85 | 16.19 | 337,044 | +0.25(+1.57%) |
Sep 08, 2010 | 15.51 | 16.03 | 15.51 | 15.94 | 447,192 | +0.50(+3.24%) |
Sep 07, 2010 | 16.00 | 16.02 | 15.36 | 15.44 | 732 | -0.70(-4.34%) |
Sep 03, 2010 | 16.44 | 16.66 | 15.94 | 16.14 | 465,330 | +0.01(+0.06%) |
Sep 02, 2010 | 16.48 | 16.64 | 15.85 | 16.13 | 364 | -0.36(-2.18%) |