Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.70 | 19.75 | 19.70 | 19.75 | 700 | -0.45(-2.23%) |
Nov 29, 2010 | 19.65 | 20.20 | 19.65 | 20.20 | 10,000 | +0.05(+0.25%) |
Nov 26, 2010 | 20.13 | 20.17 | 20.03 | 20.15 | 5,065 | -0.26(-1.27%) |
Nov 24, 2010 | 20.10 | 20.41 | 20.41 | 20.41 | 1,580 | +0.31(+1.54%) |
Nov 23, 2010 | 19.95 | 20.10 | 19.95 | 20.10 | 3,021 | -0.40(-1.95%) |
Nov 22, 2010 | 20.51 | 20.51 | 20.44 | 20.50 | 8,644 | -0.10(-0.49%) |
Nov 19, 2010 | 20.33 | 20.60 | 20.30 | 20.60 | 9,165 | +0.15(+0.73%) |
Nov 18, 2010 | 20.60 | 20.60 | 20.45 | 20.45 | 2,377 | +0.22(+1.09%) |
Nov 17, 2010 | 20.40 | 20.40 | 20.23 | 20.23 | 3,000 | +0.04(+0.20%) |
Nov 16, 2010 | 20.62 | 20.62 | 20.10 | 20.19 | 40,429 | -0.41(-1.99%) |
Nov 15, 2010 | 20.75 | 20.75 | 20.60 | 20.60 | 3,800 | -0.02(-0.10%) |
Nov 11, 2010 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | -0.02(-0.10%) |
Nov 10, 2010 | 20.56 | 20.64 | 20.40 | 20.64 | 30,386 | +0.35(+1.72%) |
Nov 09, 2010 | 20.75 | 20.86 | 20.15 | 20.29 | 136,081 | -0.06(-0.29%) |
Nov 08, 2010 | 20.10 | 20.35 | 20.10 | 20.35 | 900 | -0.20(-0.97%) |
Nov 05, 2010 | 20.50 | 20.66 | 20.50 | 20.55 | 1,700 | -0.05(-0.24%) |
Nov 04, 2010 | 20.50 | 20.60 | 20.35 | 20.60 | 3,957 | +0.60(+3.00%) |
Nov 03, 2010 | 19.65 | 20.00 | 19.54 | 20.00 | 10,626 | +0.10(+0.50%) |
Nov 02, 2010 | 19.60 | 19.90 | 19.60 | 19.90 | 400 | +0.37(+1.89%) |
Nov 01, 2010 | 19.54 | 19.61 | 19.53 | 19.53 | 2,500 | +0.28(+1.45%) |
Oct 29, 2010 | 19.44 | 19.51 | 19.25 | 19.25 | 6,362 | -0.05(-0.26%) |
Oct 28, 2010 | 19.43 | 19.43 | 19.30 | 19.30 | 4,211 | -0.19(-0.97%) |
Oct 27, 2010 | 19.49 | 19.49 | 19.49 | 19.49 | 250 | -0.31(-1.57%) |
Oct 25, 2010 | 19.69 | 19.85 | 19.69 | 19.80 | 3,150 | +0.20(+1.02%) |
Oct 22, 2010 | 19.60 | 19.60 | 19.39 | 19.60 | 2,650 | +0.05(+0.26%) |
Oct 21, 2010 | 19.50 | 19.55 | 19.50 | 19.55 | 4,600 | +0.25(+1.30%) |
Oct 20, 2010 | 19.30 | 19.30 | 19.30 | 19.30 | 119 | +0.10(+0.52%) |
Oct 19, 2010 | 19.36 | 19.36 | 19.20 | 19.20 | 4,630 | -0.45(-2.29%) |
Oct 18, 2010 | 19.54 | 19.66 | 19.54 | 19.65 | 3,100 | -0.05(-0.25%) |
Oct 15, 2010 | 19.75 | 19.75 | 19.70 | 19.70 | 400 | -0.15(-0.76%) |
Oct 14, 2010 | 19.95 | 19.95 | 19.85 | 19.85 | 400 | -0.15(-0.75%) |
Oct 13, 2010 | 19.96 | 20.00 | 19.94 | 20.00 | 6,200 | +0.10(+0.50%) |
Oct 12, 2010 | 19.76 | 19.90 | 19.74 | 19.90 | 1,100 | -0.05(-0.25%) |
Oct 11, 2010 | 19.99 | 20.00 | 19.95 | 19.95 | 1,270 | -0.05(-0.25%) |
Oct 08, 2010 | 19.77 | 20.16 | 19.71 | 20.00 | 31,483 | -0.05(-0.25%) |
Oct 07, 2010 | 20.19 | 20.19 | 19.99 | 20.05 | 11,750 | -0.35(-1.72%) |
Oct 06, 2010 | 20.10 | 20.45 | 19.98 | 20.40 | 102,500 | +0.30(+1.49%) |
Oct 05, 2010 | 20.00 | 20.20 | 19.85 | 20.10 | 16,166 | +0.50(+2.55%) |
Oct 04, 2010 | 19.74 | 19.74 | 19.56 | 19.60 | 18,550 | +0.40(+2.08%) |
Oct 01, 2010 | 19.40 | 19.40 | 19.18 | 19.20 | 1,952 | +0.00(+0.00%) |
Sep 30, 2010 | 19.14 | 19.20 | 18.88 | 19.20 | 36,895 | +0.20(+1.05%) |
Sep 29, 2010 | 18.98 | 19.15 | 18.98 | 19.00 | 1,506 | -0.13(-0.68%) |
Sep 28, 2010 | 18.89 | 19.13 | 18.87 | 19.13 | 2,500 | +0.11(+0.58%) |
Sep 27, 2010 | 19.18 | 19.30 | 19.00 | 19.02 | 15,644 | -0.06(-0.31%) |
Sep 24, 2010 | 19.08 | 19.16 | 19.00 | 19.08 | 12,134 | -0.20(-1.04%) |
Sep 23, 2010 | 19.12 | 19.28 | 19.01 | 19.28 | 4,060 | -0.12(-0.62%) |
Sep 22, 2010 | 19.32 | 19.40 | 19.32 | 19.40 | 8,100 | +0.21(+1.09%) |
Sep 21, 2010 | 19.16 | 19.32 | 19.10 | 19.19 | 7,579 | -0.21(-1.08%) |
Sep 20, 2010 | 19.17 | 19.41 | 19.11 | 19.40 | 30,200 | +0.45(+2.37%) |
Sep 17, 2010 | 19.01 | 19.01 | 18.88 | 18.95 | 14,600 | -0.50(-2.57%) |
Sep 15, 2010 | 19.45 | 19.45 | 19.45 | 19.45 | 574 | -0.17(-0.87%) |
Sep 14, 2010 | 19.78 | 19.78 | 19.62 | 19.62 | 200 | -0.38(-1.90%) |
Sep 13, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 150 | +0.07(+0.35%) |
Sep 10, 2010 | 19.93 | 19.93 | 19.93 | 19.93 | 545 | -0.12(-0.60%) |
Sep 09, 2010 | 20.00 | 20.05 | 19.98 | 20.05 | 4,850 | +0.05(+0.25%) |
Sep 08, 2010 | 19.86 | 20.00 | 19.83 | 20.00 | 3,866 | +0.70(+3.63%) |
Sep 07, 2010 | 18.96 | 19.30 | 18.94 | 19.30 | 10,675 | +0.07(+0.36%) |
Sep 03, 2010 | 19.13 | 19.38 | 19.13 | 19.23 | 2,500 | +0.24(+1.26%) |