Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.74 | 19.05 | 18.70 | 19.04 | 1,062,510 | +0.04(+0.21%) |
Nov 29, 2010 | 18.93 | 19.15 | 18.85 | 19.00 | 1,192,640 | -0.05(-0.26%) |
Nov 26, 2010 | 18.91 | 19.20 | 18.76 | 19.05 | 606,573 | +0.02(+0.10%) |
Nov 24, 2010 | 18.68 | 19.03 | 19.03 | 19.03 | 1,378,877 | +0.51(+2.75%) |
Nov 23, 2010 | 18.14 | 18.52 | 18.03 | 18.52 | 2,277,296 | +0.22(+1.18%) |
Nov 22, 2010 | 18.33 | 18.64 | 18.14 | 18.31 | 1,100,426 | -0.09(-0.48%) |
Nov 19, 2010 | 18.07 | 18.52 | 18.07 | 18.39 | 1,065,769 | +0.19(+1.02%) |
Nov 18, 2010 | 18.00 | 18.26 | 17.92 | 18.21 | 1,169,933 | +0.35(+1.97%) |
Nov 17, 2010 | 17.89 | 17.94 | 17.65 | 17.86 | 1,165,460 | +0.03(+0.16%) |
Nov 16, 2010 | 17.98 | 18.20 | 17.66 | 17.83 | 1,624,929 | -0.25(-1.41%) |
Nov 15, 2010 | 17.85 | 18.33 | 17.85 | 18.08 | 2,434,182 | +0.40(+2.27%) |
Nov 12, 2010 | 18.21 | 18.21 | 17.53 | 17.68 | 2,743,236 | -0.70(-3.83%) |
Nov 11, 2010 | 18.25 | 18.45 | 17.97 | 18.38 | 1,355,482 | -0.08(-0.42%) |
Nov 10, 2010 | 18.38 | 18.46 | 18.05 | 18.46 | 1,472,435 | -0.07(-0.37%) |
Nov 09, 2010 | 18.63 | 18.73 | 18.45 | 18.53 | 953,064 | -0.11(-0.58%) |
Nov 08, 2010 | 18.69 | 18.92 | 18.55 | 18.64 | 1,716,221 | -0.21(-1.09%) |
Nov 05, 2010 | 18.42 | 18.86 | 18.19 | 18.84 | 1,752,287 | +0.33(+1.80%) |
Nov 04, 2010 | 18.84 | 18.87 | 17.96 | 18.51 | 3,551,736 | -0.10(-0.53%) |
Nov 03, 2010 | 18.67 | 18.69 | 18.38 | 18.61 | 2,748,652 | -0.10(-0.52%) |
Nov 02, 2010 | 20.25 | 20.69 | 18.30 | 18.71 | 5,779,650 | -1.94(-9.38%) |
Nov 01, 2010 | 21.25 | 21.44 | 20.06 | 20.64 | 3,721,632 | -0.52(-2.45%) |
Oct 29, 2010 | 20.75 | 21.27 | 20.62 | 21.16 | 890,742 | +0.34(+1.64%) |
Oct 28, 2010 | 20.92 | 21.01 | 20.62 | 20.82 | 705,515 | +0.04(+0.19%) |
Oct 27, 2010 | 20.98 | 20.98 | 20.56 | 20.78 | 906,520 | -0.45(-2.12%) |
Oct 25, 2010 | 21.32 | 21.50 | 21.10 | 21.23 | 1,032,579 | +0.02(+0.09%) |
Oct 22, 2010 | 20.99 | 21.26 | 20.89 | 21.21 | 462,740 | +0.24(+1.17%) |
Oct 21, 2010 | 21.00 | 21.17 | 20.71 | 20.97 | 651,687 | +0.07(+0.33%) |
Oct 20, 2010 | 20.62 | 21.12 | 20.62 | 20.90 | 1,095,244 | +0.40(+1.96%) |
Oct 19, 2010 | 20.43 | 20.78 | 20.25 | 20.50 | 880,767 | -0.23(-1.13%) |
Oct 18, 2010 | 20.96 | 20.98 | 20.67 | 20.73 | 957,070 | -0.19(-0.89%) |
Oct 15, 2010 | 21.33 | 21.33 | 20.80 | 20.92 | 729,604 | -0.12(-0.56%) |
Oct 14, 2010 | 21.29 | 21.53 | 21.01 | 21.03 | 883,807 | -0.23(-1.10%) |
Oct 13, 2010 | 21.17 | 21.46 | 21.11 | 21.27 | 570,465 | +0.22(+1.07%) |
Oct 12, 2010 | 21.04 | 21.08 | 20.57 | 21.04 | 498,467 | -0.05(-0.23%) |
Oct 11, 2010 | 21.18 | 21.27 | 20.88 | 21.09 | 804,732 | +0.00(+0.00%) |
Oct 08, 2010 | 21.09 | 21.22 | 20.39 | 21.09 | 1,185,315 | +0.50(+2.42%) |
Oct 07, 2010 | 20.49 | 20.60 | 20.16 | 20.59 | 747,969 | +0.23(+1.15%) |
Oct 06, 2010 | 19.73 | 20.37 | 19.68 | 20.36 | 1,008,547 | +0.64(+3.22%) |
Oct 05, 2010 | 19.51 | 19.74 | 19.45 | 19.72 | 1,176,711 | +0.39(+2.02%) |
Oct 04, 2010 | 19.44 | 19.80 | 19.25 | 19.33 | 1,546,456 | -0.21(-1.05%) |
Oct 01, 2010 | 19.54 | 19.87 | 19.37 | 19.54 | 1,133,592 | +0.05(+0.27%) |
Sep 30, 2010 | 19.49 | 20.04 | 19.30 | 19.49 | 920 | -0.04(-0.22%) |
Sep 29, 2010 | 19.13 | 19.74 | 19.13 | 19.53 | 1,816,133 | +0.35(+1.84%) |
Sep 28, 2010 | 19.13 | 19.23 | 18.65 | 19.18 | 1,105,145 | +0.12(+0.62%) |
Sep 27, 2010 | 19.26 | 19.43 | 18.95 | 19.06 | 590,322 | -0.18(-0.91%) |
Sep 24, 2010 | 19.22 | 19.45 | 19.15 | 19.24 | 909,192 | +0.29(+1.55%) |
Sep 23, 2010 | 19.20 | 19.36 | 18.86 | 18.94 | 700,835 | -0.42(-2.17%) |
Sep 22, 2010 | 19.77 | 20.08 | 19.27 | 19.36 | 680,802 | -0.48(-2.42%) |
Sep 21, 2010 | 19.69 | 19.93 | 19.59 | 19.84 | 1,153,833 | +0.14(+0.69%) |
Sep 20, 2010 | 19.67 | 19.77 | 19.49 | 19.70 | 746,858 | +0.16(+0.80%) |
Sep 17, 2010 | 19.55 | 19.78 | 19.09 | 19.55 | 1,076,317 | +0.45(+2.36%) |
Sep 15, 2010 | 19.06 | 19.19 | 18.95 | 19.10 | 967,748 | -0.11(-0.56%) |
Sep 14, 2010 | 19.84 | 19.85 | 19.04 | 19.21 | 1,156,666 | -0.70(-3.54%) |
Sep 13, 2010 | 19.55 | 20.01 | 19.43 | 19.91 | 1,476,028 | +0.65(+3.35%) |
Sep 10, 2010 | 19.25 | 19.49 | 19.09 | 19.26 | 887,924 | +0.02(+0.10%) |
Sep 09, 2010 | 19.57 | 19.67 | 19.04 | 19.25 | 625,055 | -0.09(-0.46%) |
Sep 08, 2010 | 19.21 | 19.58 | 19.13 | 19.33 | 1,903,675 | +0.20(+1.02%) |
Sep 07, 2010 | 19.66 | 19.78 | 19.09 | 19.14 | 115 | -0.69(-3.50%) |
Sep 03, 2010 | 19.94 | 20.12 | 19.52 | 19.83 | 940,812 | +0.27(+1.40%) |
Sep 02, 2010 | 19.55 | 19.68 | 19.40 | 19.56 | 117 | +0.03(+0.15%) |