Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.39 | 19.40 | 19.05 | 19.13 | 122,243 | -0.45(-2.28%) |
Nov 29, 2010 | 19.30 | 19.62 | 19.09 | 19.58 | 41,601 | +0.13(+0.67%) |
Nov 26, 2010 | 19.52 | 19.59 | 19.34 | 19.45 | 25,188 | -0.26(-1.33%) |
Nov 24, 2010 | 19.53 | 19.71 | 19.71 | 19.71 | 72,421 | +0.34(+1.78%) |
Nov 23, 2010 | 19.27 | 19.53 | 19.00 | 19.36 | 113,783 | -0.24(-1.23%) |
Nov 22, 2010 | 19.09 | 19.64 | 19.05 | 19.60 | 89,522 | +0.38(+1.97%) |
Nov 19, 2010 | 19.34 | 19.41 | 18.93 | 19.23 | 75,187 | -0.21(-1.06%) |
Nov 18, 2010 | 19.22 | 19.60 | 19.14 | 19.43 | 168,682 | +0.26(+1.36%) |
Nov 17, 2010 | 19.13 | 19.25 | 18.97 | 19.17 | 62,172 | +0.07(+0.36%) |
Nov 16, 2010 | 19.32 | 19.32 | 18.83 | 19.10 | 171,154 | -0.39(-2.01%) |
Nov 15, 2010 | 18.94 | 19.72 | 18.94 | 19.49 | 171,166 | +0.58(+3.05%) |
Nov 12, 2010 | 19.14 | 19.27 | 18.91 | 18.92 | 110,727 | -0.48(-2.48%) |
Nov 11, 2010 | 19.33 | 19.62 | 19.15 | 19.40 | 114,279 | -0.19(-0.98%) |
Nov 10, 2010 | 18.95 | 19.73 | 18.95 | 19.59 | 358,267 | +0.82(+4.36%) |
Nov 09, 2010 | 18.86 | 18.99 | 18.66 | 18.77 | 203,551 | +0.01(+0.04%) |
Nov 08, 2010 | 18.46 | 18.89 | 18.46 | 18.76 | 234,195 | +0.52(+2.84%) |
Nov 05, 2010 | 18.29 | 18.38 | 17.90 | 18.25 | 425,795 | +0.12(+0.68%) |
Nov 04, 2010 | 18.93 | 19.40 | 17.26 | 18.12 | 800,091 | -0.76(-4.00%) |
Nov 03, 2010 | 18.36 | 18.94 | 18.25 | 18.88 | 400,168 | +0.54(+2.93%) |
Nov 02, 2010 | 17.36 | 18.34 | 17.25 | 18.34 | 382,868 | +0.80(+4.58%) |
Nov 01, 2010 | 17.83 | 17.88 | 17.20 | 17.54 | 228,093 | -0.15(-0.85%) |
Oct 29, 2010 | 17.23 | 17.96 | 17.23 | 17.69 | 392,550 | +0.39(+2.24%) |
Oct 28, 2010 | 16.99 | 17.35 | 16.83 | 17.30 | 295,585 | +0.48(+2.87%) |
Oct 27, 2010 | 16.20 | 16.92 | 16.20 | 16.82 | 215,020 | +0.25(+1.52%) |
Oct 25, 2010 | 16.50 | 16.71 | 16.38 | 16.57 | 123,857 | +0.09(+0.54%) |
Oct 22, 2010 | 16.51 | 16.78 | 16.27 | 16.48 | 449,926 | -0.06(-0.37%) |
Oct 21, 2010 | 17.08 | 17.33 | 16.17 | 16.54 | 451,633 | -0.48(-2.84%) |
Oct 20, 2010 | 16.85 | 17.10 | 16.66 | 17.02 | 244,865 | +0.25(+1.46%) |
Oct 19, 2010 | 16.94 | 17.11 | 16.34 | 16.78 | 343,887 | -0.39(-2.26%) |
Oct 18, 2010 | 17.16 | 17.31 | 16.90 | 17.16 | 357,686 | -0.03(-0.16%) |
Oct 15, 2010 | 18.08 | 18.19 | 16.96 | 17.19 | 463,236 | -0.84(-4.68%) |
Oct 14, 2010 | 18.46 | 18.51 | 17.99 | 18.04 | 251,062 | -0.43(-2.32%) |
Oct 13, 2010 | 18.44 | 18.64 | 18.27 | 18.46 | 257,170 | +0.07(+0.41%) |
Oct 12, 2010 | 18.43 | 18.52 | 18.14 | 18.39 | 235,038 | -0.16(-0.88%) |
Oct 11, 2010 | 18.64 | 18.67 | 18.49 | 18.55 | 152,668 | -0.05(-0.26%) |
Oct 08, 2010 | 18.60 | 18.67 | 17.97 | 18.60 | 158,416 | +0.39(+2.13%) |
Oct 07, 2010 | 18.76 | 18.82 | 17.96 | 18.21 | 129,412 | -0.36(-1.94%) |
Oct 06, 2010 | 18.29 | 18.72 | 18.25 | 18.57 | 153,364 | +0.32(+1.75%) |
Oct 05, 2010 | 18.00 | 18.38 | 17.91 | 18.25 | 210,843 | +0.42(+2.33%) |
Oct 04, 2010 | 18.20 | 18.34 | 17.60 | 17.84 | 132,111 | -0.38(-2.09%) |
Oct 01, 2010 | 18.22 | 18.49 | 17.88 | 18.22 | 124,424 | +0.01(+0.04%) |
Sep 30, 2010 | 18.33 | 18.43 | 17.97 | 18.21 | 461 | +0.09(+0.49%) |
Sep 29, 2010 | 17.99 | 18.19 | 17.71 | 18.12 | 86,955 | +0.11(+0.61%) |
Sep 28, 2010 | 18.44 | 18.47 | 17.75 | 18.02 | 190,498 | -0.42(-2.29%) |
Sep 27, 2010 | 18.79 | 18.79 | 18.40 | 18.44 | 194,909 | -0.26(-1.38%) |
Sep 24, 2010 | 18.50 | 18.70 | 18.27 | 18.70 | 204,839 | +0.46(+2.50%) |
Sep 23, 2010 | 18.35 | 18.72 | 18.16 | 18.24 | 537 | -0.22(-1.18%) |
Sep 22, 2010 | 18.59 | 19.03 | 18.32 | 18.46 | 146,305 | -0.16(-0.84%) |
Sep 21, 2010 | 18.72 | 18.76 | 18.50 | 18.61 | 223,747 | -0.29(-1.55%) |
Sep 20, 2010 | 18.12 | 19.00 | 18.00 | 18.91 | 305,057 | +0.77(+4.24%) |
Sep 17, 2010 | 18.14 | 18.18 | 17.38 | 18.14 | 233,278 | -0.12(-0.67%) |
Sep 15, 2010 | 18.27 | 18.36 | 18.12 | 18.26 | 166,888 | -0.14(-0.74%) |
Sep 14, 2010 | 18.72 | 18.72 | 18.32 | 18.40 | 227,477 | -0.36(-1.92%) |
Sep 13, 2010 | 19.03 | 19.13 | 18.42 | 18.76 | 258,872 | +0.05(+0.29%) |
Sep 10, 2010 | 18.58 | 18.92 | 18.46 | 18.70 | 136,197 | +0.15(+0.81%) |
Sep 09, 2010 | 19.40 | 19.40 | 18.42 | 18.55 | 179,020 | -0.57(-2.99%) |
Sep 08, 2010 | 18.93 | 19.33 | 18.93 | 19.13 | 141,367 | +0.21(+1.12%) |
Sep 07, 2010 | 19.18 | 19.19 | 18.57 | 18.91 | 439 | -0.29(-1.52%) |
Sep 03, 2010 | 19.39 | 19.54 | 18.93 | 19.21 | 187,568 | +0.14(+0.75%) |
Sep 02, 2010 | 18.85 | 19.08 | 18.71 | 19.06 | 218 | +0.28(+1.49%) |