Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.76 | 19.84 | 19.53 | 19.76 | 501,367 | -0.21(-1.07%) |
Nov 29, 2010 | 19.78 | 20.02 | 19.58 | 19.97 | 191,362 | +0.03(+0.17%) |
Nov 26, 2010 | 19.96 | 20.14 | 19.90 | 19.94 | 172,784 | -0.08(-0.40%) |
Nov 24, 2010 | 19.90 | 20.02 | 20.02 | 20.02 | 260,759 | +0.35(+1.76%) |
Nov 23, 2010 | 19.50 | 19.70 | 19.32 | 19.67 | 313,566 | +0.05(+0.24%) |
Nov 22, 2010 | 19.81 | 19.86 | 19.45 | 19.62 | 420,789 | -0.19(-0.94%) |
Nov 19, 2010 | 19.89 | 19.96 | 19.78 | 19.81 | 281,594 | -0.07(-0.34%) |
Nov 18, 2010 | 19.75 | 20.00 | 19.74 | 19.88 | 330,848 | +0.41(+2.12%) |
Nov 17, 2010 | 19.72 | 19.83 | 19.38 | 19.46 | 359,907 | -0.16(-0.81%) |
Nov 16, 2010 | 19.84 | 20.00 | 19.47 | 19.62 | 492,348 | -0.37(-1.87%) |
Nov 15, 2010 | 20.10 | 20.15 | 19.87 | 20.00 | 651,870 | -0.03(-0.13%) |
Nov 12, 2010 | 20.25 | 20.62 | 20.02 | 20.02 | 342,414 | -0.45(-2.21%) |
Nov 11, 2010 | 20.43 | 20.67 | 20.28 | 20.48 | 207,971 | -0.17(-0.84%) |
Nov 10, 2010 | 20.63 | 20.65 | 20.20 | 20.65 | 464,051 | +0.15(+0.72%) |
Nov 09, 2010 | 20.72 | 20.82 | 20.44 | 20.50 | 544,983 | -0.21(-1.00%) |
Nov 08, 2010 | 20.90 | 20.92 | 20.61 | 20.71 | 354,052 | -0.27(-1.30%) |
Nov 05, 2010 | 20.98 | 20.99 | 20.61 | 20.98 | 512,471 | +0.07(+0.35%) |
Nov 04, 2010 | 21.32 | 21.32 | 20.68 | 20.91 | 746,526 | -0.29(-1.35%) |
Nov 03, 2010 | 20.74 | 21.25 | 20.63 | 21.20 | 445,938 | +0.42(+2.02%) |
Nov 02, 2010 | 20.23 | 20.82 | 20.02 | 20.78 | 481,423 | +0.77(+3.86%) |
Nov 01, 2010 | 20.64 | 20.67 | 19.89 | 20.00 | 531,356 | -0.53(-2.56%) |
Oct 29, 2010 | 20.38 | 20.64 | 20.33 | 20.53 | 393,880 | +0.15(+0.75%) |
Oct 28, 2010 | 20.82 | 20.97 | 20.36 | 20.38 | 251,192 | -0.26(-1.26%) |
Oct 27, 2010 | 20.29 | 20.69 | 20.16 | 20.64 | 380,670 | +0.03(+0.16%) |
Oct 25, 2010 | 20.51 | 20.83 | 20.45 | 20.60 | 478,757 | +0.22(+1.08%) |
Oct 22, 2010 | 20.37 | 20.58 | 20.20 | 20.38 | 462,777 | +0.01(+0.03%) |
Oct 21, 2010 | 20.34 | 20.53 | 20.07 | 20.38 | 599,613 | +0.14(+0.69%) |
Oct 20, 2010 | 20.14 | 20.32 | 19.96 | 20.24 | 441,886 | +0.27(+1.33%) |
Oct 19, 2010 | 19.89 | 20.15 | 19.82 | 19.97 | 695,942 | -0.16(-0.79%) |
Oct 18, 2010 | 19.74 | 20.17 | 19.61 | 20.13 | 554,848 | +0.50(+2.56%) |
Oct 15, 2010 | 19.97 | 20.02 | 19.41 | 19.63 | 589,383 | -0.11(-0.54%) |
Oct 14, 2010 | 19.77 | 19.92 | 19.52 | 19.73 | 404,458 | -0.09(-0.43%) |
Oct 13, 2010 | 19.99 | 20.03 | 19.82 | 19.82 | 578,436 | +0.03(+0.13%) |
Oct 12, 2010 | 19.58 | 19.98 | 19.35 | 19.79 | 534,759 | +0.12(+0.60%) |
Oct 11, 2010 | 19.63 | 19.82 | 19.47 | 19.67 | 543,946 | +0.09(+0.47%) |
Oct 08, 2010 | 19.41 | 19.73 | 19.34 | 19.58 | 624,121 | +0.17(+0.88%) |
Oct 07, 2010 | 19.59 | 20.08 | 19.31 | 19.41 | 1,003,932 | +0.70(+3.74%) |
Oct 06, 2010 | 18.69 | 18.82 | 18.53 | 18.71 | 711,059 | +0.03(+0.14%) |
Oct 05, 2010 | 18.29 | 19.12 | 18.21 | 18.68 | 1,016,474 | +0.66(+3.67%) |
Oct 04, 2010 | 18.18 | 18.27 | 17.80 | 18.02 | 529,232 | -0.15(-0.80%) |
Oct 01, 2010 | 18.29 | 18.35 | 18.03 | 18.17 | 645,951 | +0.10(+0.55%) |
Sep 30, 2010 | 18.07 | 18.23 | 17.93 | 18.07 | 981,888 | +0.14(+0.77%) |
Sep 29, 2010 | 17.60 | 17.97 | 17.60 | 17.93 | 707,947 | +0.24(+1.38%) |
Sep 28, 2010 | 17.49 | 17.75 | 17.49 | 17.68 | 802,973 | +0.28(+1.59%) |
Sep 27, 2010 | 17.55 | 17.63 | 17.33 | 17.41 | 942,535 | -0.09(-0.49%) |
Sep 24, 2010 | 17.27 | 18.29 | 16.81 | 17.49 | 2,609,782 | +1.23(+7.55%) |
Sep 23, 2010 | 16.37 | 16.75 | 16.23 | 16.26 | 505,789 | -0.23(-1.40%) |
Sep 22, 2010 | 16.63 | 16.84 | 16.32 | 16.49 | 318,552 | -0.18(-1.11%) |
Sep 21, 2010 | 17.11 | 17.18 | 16.61 | 16.68 | 412,301 | -0.43(-2.51%) |
Sep 20, 2010 | 16.62 | 17.15 | 16.42 | 17.11 | 508,105 | +0.57(+3.43%) |
Sep 17, 2010 | 16.90 | 16.94 | 16.42 | 16.54 | 572,537 | +0.11(+0.68%) |
Sep 15, 2010 | 16.09 | 16.50 | 15.90 | 16.43 | 422,357 | +0.24(+1.51%) |
Sep 14, 2010 | 16.34 | 16.49 | 16.15 | 16.18 | 434,427 | -0.13(-0.81%) |
Sep 13, 2010 | 16.47 | 16.48 | 16.12 | 16.32 | 1,201,649 | -0.13(-0.76%) |
Sep 10, 2010 | 15.44 | 16.49 | 15.25 | 16.44 | 2,732,912 | +1.10(+7.15%) |
Sep 09, 2010 | 15.07 | 15.39 | 15.07 | 15.35 | 991,658 | +0.39(+2.61%) |
Sep 08, 2010 | 14.39 | 15.05 | 14.31 | 14.96 | 2,823,584 | +1.16(+8.38%) |
Sep 07, 2010 | 14.01 | 14.10 | 13.77 | 13.80 | 514,628 | -0.29(-2.06%) |
Sep 03, 2010 | 14.24 | 14.25 | 13.93 | 14.09 | 276,602 | -0.02(-0.14%) |
Sep 02, 2010 | 13.93 | 14.16 | 13.87 | 14.11 | 357,746 | +0.11(+0.75%) |