Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.63 | 21.10 | 20.27 | 20.97 | 316,559 | +0.13(+0.62%) |
Nov 29, 2010 | 20.21 | 20.95 | 20.01 | 20.84 | 254,026 | +0.58(+2.86%) |
Nov 26, 2010 | 20.63 | 20.73 | 20.25 | 20.26 | 81,713 | -0.57(-2.74%) |
Nov 24, 2010 | 19.96 | 20.83 | 20.83 | 20.83 | 343,803 | +1.05(+5.31%) |
Nov 23, 2010 | 20.44 | 20.82 | 19.75 | 19.78 | 520,050 | -1.19(-5.67%) |
Nov 22, 2010 | 21.94 | 21.94 | 20.80 | 20.97 | 912,875 | -1.10(-4.98%) |
Nov 19, 2010 | 20.78 | 22.21 | 20.54 | 22.07 | 678,193 | +1.20(+5.75%) |
Nov 18, 2010 | 20.07 | 20.91 | 20.02 | 20.87 | 437,986 | +1.10(+5.56%) |
Nov 17, 2010 | 19.36 | 20.40 | 19.28 | 19.77 | 330,290 | +0.36(+1.85%) |
Nov 16, 2010 | 20.33 | 20.54 | 19.02 | 19.41 | 877,410 | -1.13(-5.50%) |
Nov 15, 2010 | 20.88 | 21.05 | 20.50 | 20.54 | 366,658 | -0.16(-0.77%) |
Nov 12, 2010 | 21.81 | 21.81 | 20.50 | 20.70 | 674,728 | -1.23(-5.61%) |
Nov 11, 2010 | 20.74 | 22.20 | 20.61 | 21.93 | 448,400 | +1.01(+4.83%) |
Nov 10, 2010 | 20.34 | 20.95 | 20.12 | 20.92 | 390,003 | +0.66(+3.26%) |
Nov 09, 2010 | 20.01 | 20.76 | 19.71 | 20.26 | 693,537 | +0.45(+2.27%) |
Nov 08, 2010 | 18.77 | 20.00 | 18.44 | 19.81 | 684,538 | +1.03(+5.48%) |
Nov 05, 2010 | 18.50 | 19.17 | 18.48 | 18.78 | 665,043 | +0.48(+2.62%) |
Nov 04, 2010 | 18.08 | 18.45 | 18.06 | 18.30 | 330,883 | +0.58(+3.27%) |
Nov 03, 2010 | 18.14 | 18.14 | 17.42 | 17.72 | 414,634 | -0.43(-2.37%) |
Nov 02, 2010 | 17.81 | 18.40 | 17.77 | 18.15 | 320,100 | +0.54(+3.07%) |
Nov 01, 2010 | 17.48 | 17.84 | 17.30 | 17.61 | 361,969 | +0.24(+1.38%) |
Oct 29, 2010 | 17.03 | 17.70 | 17.00 | 17.37 | 320,809 | +0.32(+1.88%) |
Oct 28, 2010 | 17.66 | 17.84 | 16.98 | 17.05 | 255,903 | -0.42(-2.40%) |
Oct 27, 2010 | 17.21 | 17.64 | 17.10 | 17.47 | 200,473 | +0.38(+2.22%) |
Oct 25, 2010 | 17.45 | 17.67 | 16.86 | 17.09 | 585,887 | -0.19(-1.10%) |
Oct 22, 2010 | 17.77 | 17.77 | 17.13 | 17.28 | 411,810 | -0.41(-2.32%) |
Oct 21, 2010 | 17.84 | 18.31 | 17.40 | 17.69 | 275,664 | -0.02(-0.11%) |
Oct 20, 2010 | 17.25 | 17.82 | 17.25 | 17.71 | 274,468 | +0.57(+3.33%) |
Oct 19, 2010 | 17.51 | 18.28 | 16.91 | 17.14 | 883,796 | -0.52(-2.94%) |
Oct 18, 2010 | 18.16 | 18.55 | 17.54 | 17.66 | 654,734 | -0.44(-2.43%) |
Oct 15, 2010 | 19.08 | 19.08 | 17.93 | 18.10 | 698,368 | -0.97(-5.09%) |
Oct 14, 2010 | 18.96 | 19.42 | 18.77 | 19.07 | 345,374 | +0.14(+0.74%) |
Oct 13, 2010 | 18.80 | 19.08 | 18.69 | 18.93 | 275,185 | +0.28(+1.50%) |
Oct 12, 2010 | 18.81 | 18.91 | 18.54 | 18.65 | 254,652 | -0.16(-0.85%) |
Oct 11, 2010 | 18.52 | 19.00 | 18.39 | 18.81 | 443,697 | +0.33(+1.79%) |
Oct 08, 2010 | 18.48 | 18.79 | 18.13 | 18.48 | 340,778 | +0.20(+1.09%) |
Oct 07, 2010 | 18.68 | 18.71 | 18.16 | 18.28 | 624 | -0.33(-1.77%) |
Oct 06, 2010 | 18.37 | 18.82 | 18.09 | 18.61 | 306,959 | +0.11(+0.59%) |
Oct 05, 2010 | 18.54 | 18.90 | 18.39 | 18.50 | 458,854 | +0.12(+0.65%) |
Oct 04, 2010 | 18.80 | 18.80 | 18.18 | 18.38 | 400,142 | -0.46(-2.44%) |
Oct 01, 2010 | 18.84 | 19.00 | 18.23 | 18.84 | 266,283 | +0.59(+3.21%) |
Sep 30, 2010 | 18.25 | 18.59 | 17.82 | 18.25 | 1,243 | -0.12(-0.64%) |
Sep 29, 2010 | 18.00 | 18.40 | 17.97 | 18.37 | 240,874 | +0.28(+1.55%) |
Sep 28, 2010 | 18.35 | 18.40 | 17.76 | 18.09 | 294 | -0.16(-0.88%) |
Sep 27, 2010 | 17.86 | 18.39 | 17.76 | 18.25 | 296,419 | +0.44(+2.47%) |
Sep 24, 2010 | 17.68 | 17.81 | 17.43 | 17.81 | 158,403 | +0.38(+2.18%) |
Sep 23, 2010 | 17.62 | 17.92 | 17.29 | 17.43 | 1,218 | -0.29(-1.64%) |
Sep 22, 2010 | 17.55 | 18.00 | 17.49 | 17.72 | 275,537 | +0.28(+1.61%) |
Sep 21, 2010 | 17.50 | 17.96 | 17.15 | 17.44 | 298,748 | -0.13(-0.74%) |
Sep 20, 2010 | 17.06 | 17.72 | 16.80 | 17.57 | 360,678 | +0.52(+3.05%) |
Sep 17, 2010 | 17.05 | 17.18 | 16.49 | 17.05 | 411,301 | +0.62(+3.77%) |
Sep 15, 2010 | 16.39 | 16.63 | 16.21 | 16.43 | 180,713 | -0.07(-0.42%) |
Sep 14, 2010 | 16.34 | 16.91 | 16.11 | 16.50 | 298,124 | +0.08(+0.49%) |
Sep 13, 2010 | 16.89 | 17.12 | 16.39 | 16.42 | 324,268 | -0.32(-1.91%) |
Sep 10, 2010 | 16.47 | 16.98 | 16.42 | 16.74 | 221,815 | +0.34(+2.07%) |
Sep 09, 2010 | 16.97 | 17.09 | 16.30 | 16.40 | 235,576 | -0.36(-2.15%) |
Sep 08, 2010 | 16.85 | 17.09 | 16.53 | 16.76 | 322,984 | +0.02(+0.12%) |
Sep 07, 2010 | 17.04 | 17.29 | 16.62 | 16.74 | 992 | -0.47(-2.73%) |
Sep 03, 2010 | 17.27 | 17.33 | 16.88 | 17.21 | 273,030 | +0.11(+0.64%) |
Sep 02, 2010 | 16.61 | 17.25 | 16.52 | 17.10 | 819 | +0.42(+2.52%) |