Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.67 | 21.81 | 21.43 | 21.66 | 262,916 | -0.23(-1.05%) |
Nov 29, 2010 | 21.80 | 21.95 | 21.48 | 21.89 | 240,315 | -0.09(-0.40%) |
Nov 26, 2010 | 21.84 | 22.06 | 21.75 | 21.98 | 79,214 | -0.24(-1.06%) |
Nov 24, 2010 | 21.77 | 22.21 | 22.21 | 22.21 | 244,992 | +0.66(+3.09%) |
Nov 23, 2010 | 22.01 | 22.01 | 21.50 | 21.55 | 1,002,626 | -0.69(-3.12%) |
Nov 22, 2010 | 22.20 | 22.53 | 21.89 | 22.24 | 283,430 | +0.15(+0.67%) |
Nov 19, 2010 | 21.49 | 22.15 | 21.40 | 22.09 | 319,826 | +0.47(+2.19%) |
Nov 18, 2010 | 21.24 | 21.72 | 21.18 | 21.62 | 216,754 | +0.72(+3.43%) |
Nov 17, 2010 | 20.47 | 21.00 | 20.36 | 20.90 | 324,757 | +0.54(+2.65%) |
Nov 16, 2010 | 20.70 | 20.70 | 20.07 | 20.36 | 437,512 | -0.61(-2.92%) |
Nov 15, 2010 | 21.01 | 21.19 | 20.87 | 20.98 | 340,018 | -0.01(-0.04%) |
Nov 12, 2010 | 21.67 | 21.67 | 20.87 | 20.99 | 573,341 | -0.85(-3.89%) |
Nov 11, 2010 | 22.01 | 22.09 | 21.75 | 21.84 | 290,306 | -0.27(-1.20%) |
Nov 10, 2010 | 21.57 | 22.23 | 21.38 | 22.10 | 589,525 | +0.52(+2.43%) |
Nov 09, 2010 | 21.81 | 21.82 | 21.51 | 21.58 | 935,773 | -0.17(-0.78%) |
Nov 08, 2010 | 21.58 | 21.81 | 21.38 | 21.75 | 235,261 | +0.07(+0.34%) |
Nov 05, 2010 | 21.56 | 21.75 | 21.45 | 21.67 | 351,922 | +0.05(+0.24%) |
Nov 04, 2010 | 21.43 | 21.62 | 21.27 | 21.62 | 489,405 | +0.46(+2.17%) |
Nov 03, 2010 | 21.26 | 21.39 | 21.04 | 21.16 | 416,562 | -0.13(-0.62%) |
Nov 02, 2010 | 21.27 | 21.56 | 21.19 | 21.30 | 393,488 | +0.24(+1.16%) |
Nov 01, 2010 | 20.76 | 21.19 | 20.61 | 21.05 | 1,087,515 | +0.53(+2.59%) |
Oct 29, 2010 | 20.87 | 21.04 | 20.51 | 20.52 | 760,301 | -0.39(-1.87%) |
Oct 28, 2010 | 20.52 | 21.10 | 20.48 | 20.91 | 582,855 | +0.48(+2.35%) |
Oct 27, 2010 | 20.39 | 20.43 | 19.71 | 20.43 | 751,155 | +0.19(+0.95%) |
Oct 25, 2010 | 20.15 | 20.34 | 20.14 | 20.24 | 241,843 | +0.28(+1.41%) |
Oct 22, 2010 | 20.11 | 20.25 | 19.86 | 19.96 | 379,508 | +0.00(+0.00%) |
Oct 21, 2010 | 20.17 | 20.49 | 19.86 | 19.96 | 660,186 | -0.18(-0.92%) |
Oct 20, 2010 | 19.59 | 20.19 | 19.55 | 20.14 | 358,210 | +0.69(+3.57%) |
Oct 19, 2010 | 19.77 | 19.77 | 19.35 | 19.45 | 628,141 | -0.57(-2.84%) |
Oct 18, 2010 | 20.00 | 20.03 | 19.81 | 20.02 | 263,003 | +0.10(+0.48%) |
Oct 15, 2010 | 20.18 | 20.19 | 19.71 | 19.92 | 972,688 | -0.24(-1.21%) |
Oct 14, 2010 | 19.82 | 20.20 | 19.82 | 20.17 | 862,065 | +0.28(+1.41%) |
Oct 13, 2010 | 19.60 | 19.95 | 19.60 | 19.88 | 325,906 | +0.30(+1.55%) |
Oct 12, 2010 | 19.54 | 19.73 | 19.34 | 19.58 | 489,160 | -0.09(-0.45%) |
Oct 11, 2010 | 19.34 | 19.77 | 19.34 | 19.67 | 158,920 | +0.27(+1.41%) |
Oct 08, 2010 | 19.11 | 19.49 | 18.89 | 19.40 | 171,464 | +0.32(+1.67%) |
Oct 07, 2010 | 19.07 | 19.12 | 18.97 | 19.08 | 750,488 | -0.02(-0.12%) |
Oct 06, 2010 | 18.96 | 19.15 | 18.89 | 19.10 | 235,245 | +0.14(+0.74%) |
Oct 05, 2010 | 18.41 | 19.11 | 18.37 | 18.96 | 360,382 | +0.66(+3.59%) |
Oct 04, 2010 | 18.37 | 18.38 | 18.16 | 18.30 | 1,070,510 | -0.03(-0.16%) |
Oct 01, 2010 | 18.21 | 18.39 | 18.13 | 18.33 | 487,302 | +0.24(+1.31%) |
Sep 30, 2010 | 18.13 | 18.28 | 17.95 | 18.10 | 1,099,023 | +0.01(+0.04%) |
Sep 29, 2010 | 17.84 | 18.19 | 17.83 | 18.09 | 425,726 | +0.23(+1.28%) |
Sep 28, 2010 | 17.88 | 17.92 | 17.53 | 17.86 | 269,774 | -0.07(-0.41%) |
Sep 27, 2010 | 17.72 | 18.11 | 17.67 | 17.93 | 168,799 | +0.16(+0.91%) |
Sep 24, 2010 | 17.79 | 17.89 | 17.48 | 17.77 | 261,831 | +0.21(+1.22%) |
Sep 23, 2010 | 17.51 | 17.68 | 17.42 | 17.56 | 155,055 | -0.12(-0.67%) |
Sep 22, 2010 | 17.44 | 17.74 | 17.40 | 17.68 | 207,608 | +0.19(+1.10%) |
Sep 21, 2010 | 17.76 | 17.95 | 17.38 | 17.48 | 544,158 | -0.78(-4.29%) |
Sep 20, 2010 | 17.99 | 18.38 | 17.85 | 18.27 | 252,894 | +0.28(+1.56%) |
Sep 17, 2010 | 18.19 | 18.19 | 17.85 | 17.99 | 402,624 | -0.04(-0.25%) |
Sep 15, 2010 | 17.91 | 18.19 | 17.85 | 18.03 | 185,418 | -0.03(-0.16%) |
Sep 14, 2010 | 17.76 | 18.17 | 17.76 | 18.06 | 230,997 | +0.29(+1.64%) |
Sep 13, 2010 | 17.55 | 17.80 | 17.49 | 17.77 | 255,559 | +0.32(+1.81%) |
Sep 10, 2010 | 17.60 | 17.68 | 17.26 | 17.45 | 402,938 | -0.01(-0.08%) |
Sep 09, 2010 | 17.05 | 17.61 | 16.98 | 17.47 | 548,590 | +0.79(+4.71%) |
Sep 08, 2010 | 16.87 | 17.16 | 16.64 | 16.68 | 289,032 | -0.23(-1.39%) |
Sep 07, 2010 | 16.81 | 17.01 | 16.60 | 16.92 | 304,587 | -0.07(-0.43%) |
Sep 03, 2010 | 16.61 | 17.28 | 16.61 | 16.99 | 403,502 | +0.53(+3.21%) |
Sep 02, 2010 | 16.53 | 16.57 | 16.31 | 16.46 | 634,472 | +0.03(+0.18%) |