Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.46 | 19.67 | 19.36 | 19.59 | 377,173 | +0.01(+0.03%) |
Nov 29, 2010 | 19.66 | 19.68 | 19.49 | 19.59 | 297,965 | -0.09(-0.44%) |
Nov 26, 2010 | 19.53 | 19.68 | 19.53 | 19.68 | 102,595 | +0.00(+0.00%) |
Nov 24, 2010 | 19.68 | 19.68 | 19.68 | 19.68 | 566,616 | +0.11(+0.58%) |
Nov 23, 2010 | 19.30 | 19.56 | 19.21 | 19.56 | 430,996 | +0.18(+0.91%) |
Nov 22, 2010 | 19.19 | 19.51 | 19.14 | 19.39 | 406,525 | +0.12(+0.65%) |
Nov 19, 2010 | 19.10 | 19.30 | 19.10 | 19.26 | 362,004 | +0.07(+0.38%) |
Nov 18, 2010 | 19.16 | 19.26 | 19.03 | 19.19 | 368,189 | +0.16(+0.82%) |
Nov 17, 2010 | 19.05 | 19.13 | 18.90 | 19.03 | 457,601 | -0.08(-0.40%) |
Nov 16, 2010 | 19.59 | 19.59 | 18.93 | 19.11 | 805,065 | -0.38(-1.94%) |
Nov 15, 2010 | 19.48 | 19.68 | 19.41 | 19.48 | 391,579 | -0.07(-0.37%) |
Nov 12, 2010 | 19.62 | 19.74 | 19.51 | 19.56 | 714,404 | -0.11(-0.58%) |
Nov 11, 2010 | 19.59 | 19.77 | 19.53 | 19.67 | 517,705 | -0.04(-0.19%) |
Nov 10, 2010 | 19.66 | 19.89 | 19.53 | 19.71 | 1,052,829 | -0.03(-0.16%) |
Nov 09, 2010 | 19.28 | 19.74 | 19.19 | 19.74 | 1,148,925 | +0.52(+2.72%) |
Nov 08, 2010 | 19.25 | 19.26 | 19.09 | 19.22 | 979,234 | -0.07(-0.36%) |
Nov 05, 2010 | 19.02 | 19.29 | 18.90 | 19.29 | 890,783 | +0.35(+1.87%) |
Nov 04, 2010 | 18.94 | 19.00 | 18.85 | 18.93 | 1,022,176 | +0.09(+0.49%) |
Nov 03, 2010 | 18.76 | 18.87 | 18.64 | 18.84 | 818,376 | +0.06(+0.31%) |
Nov 02, 2010 | 18.59 | 18.87 | 18.57 | 18.78 | 1,084,625 | +0.22(+1.17%) |
Nov 01, 2010 | 18.48 | 18.61 | 18.29 | 18.56 | 1,463,785 | +0.26(+1.43%) |
Oct 29, 2010 | 18.30 | 18.50 | 18.21 | 18.30 | 1,405,783 | +0.10(+0.54%) |
Oct 28, 2010 | 18.02 | 18.26 | 17.97 | 18.20 | 471,353 | +0.18(+0.98%) |
Oct 27, 2010 | 18.02 | 18.13 | 17.99 | 18.03 | 460,818 | +0.08(+0.45%) |
Oct 25, 2010 | 18.12 | 18.13 | 17.93 | 17.95 | 669,458 | -0.03(-0.16%) |
Oct 22, 2010 | 18.04 | 18.04 | 17.91 | 17.98 | 316,990 | -0.02(-0.11%) |
Oct 21, 2010 | 18.08 | 18.12 | 17.93 | 18.00 | 254,549 | -0.02(-0.13%) |
Oct 20, 2010 | 18.02 | 18.12 | 17.99 | 18.02 | 384,814 | +0.03(+0.16%) |
Oct 19, 2010 | 17.86 | 17.99 | 17.86 | 17.99 | 350,702 | +0.00(+0.00%) |
Oct 18, 2010 | 18.04 | 18.10 | 17.96 | 17.99 | 294,305 | -0.10(-0.55%) |
Oct 15, 2010 | 18.21 | 18.28 | 17.94 | 18.09 | 436,529 | -0.07(-0.41%) |
Oct 14, 2010 | 18.16 | 18.21 | 18.05 | 18.16 | 327,321 | -0.04(-0.22%) |
Oct 13, 2010 | 18.39 | 18.42 | 18.18 | 18.20 | 711,862 | -0.13(-0.69%) |
Oct 12, 2010 | 18.22 | 18.33 | 18.15 | 18.33 | 440,868 | -0.02(-0.09%) |
Oct 11, 2010 | 18.30 | 18.40 | 18.19 | 18.35 | 643,779 | +0.03(+0.17%) |
Oct 08, 2010 | 18.32 | 18.32 | 17.99 | 18.32 | 503,306 | +0.09(+0.52%) |
Oct 07, 2010 | 18.56 | 18.56 | 17.77 | 18.22 | 350 | +0.27(+1.51%) |
Oct 06, 2010 | 17.76 | 17.97 | 17.76 | 17.95 | 500,925 | +0.18(+1.03%) |
Oct 05, 2010 | 17.82 | 17.85 | 17.72 | 17.77 | 878 | +0.00(+0.02%) |
Oct 04, 2010 | 17.68 | 17.82 | 17.68 | 17.76 | 422,967 | -0.01(-0.06%) |
Oct 01, 2010 | 17.78 | 17.81 | 17.64 | 17.78 | 471,001 | +0.15(+0.84%) |
Sep 30, 2010 | 17.62 | 17.63 | 17.49 | 17.63 | 843 | +0.08(+0.46%) |
Sep 29, 2010 | 17.42 | 17.59 | 17.41 | 17.55 | 483,692 | +0.13(+0.74%) |
Sep 28, 2010 | 17.21 | 17.42 | 17.13 | 17.42 | 1,365 | +0.20(+1.16%) |
Sep 27, 2010 | 17.22 | 17.24 | 17.13 | 17.22 | 351,420 | -0.02(-0.10%) |
Sep 24, 2010 | 17.27 | 17.29 | 17.17 | 17.24 | 304,954 | +0.06(+0.37%) |
Sep 23, 2010 | 17.10 | 17.27 | 17.04 | 17.17 | 1,211 | -0.01(-0.08%) |
Sep 22, 2010 | 17.09 | 17.29 | 17.07 | 17.19 | 714,797 | +0.09(+0.50%) |
Sep 21, 2010 | 17.12 | 17.16 | 17.03 | 17.10 | 504 | -0.01(-0.05%) |
Sep 20, 2010 | 17.06 | 17.13 | 16.99 | 17.11 | 745,161 | +0.09(+0.55%) |
Sep 17, 2010 | 17.02 | 17.07 | 16.92 | 17.02 | 649,326 | +0.16(+0.93%) |
Sep 15, 2010 | 16.91 | 16.95 | 16.78 | 16.86 | 733,787 | -0.12(-0.71%) |
Sep 14, 2010 | 16.89 | 16.98 | 16.81 | 16.98 | 1,085 | +0.09(+0.56%) |
Sep 13, 2010 | 16.79 | 16.91 | 16.79 | 16.89 | 326,228 | +0.14(+0.82%) |
Sep 10, 2010 | 16.76 | 16.86 | 16.70 | 16.75 | 328,592 | +0.01(+0.07%) |
Sep 09, 2010 | 16.65 | 16.77 | 16.57 | 16.74 | 1,085 | +0.17(+1.03%) |
Sep 08, 2010 | 16.54 | 16.60 | 16.49 | 16.57 | 3,519 | -0.04(-0.22%) |
Sep 07, 2010 | 16.85 | 16.85 | 16.42 | 16.60 | 5,123 | -0.28(-1.67%) |
Sep 03, 2010 | 16.97 | 17.06 | 16.83 | 16.89 | 398,387 | +0.07(+0.42%) |
Sep 02, 2010 | 16.56 | 16.88 | 16.51 | 16.81 | 1,082 | +0.18(+1.10%) |