Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.05 | 20.13 | 19.75 | 19.88 | 212,221 | -0.37(-1.84%) |
Nov 29, 2010 | 20.18 | 20.32 | 19.89 | 20.25 | 158,709 | -0.04(-0.18%) |
Nov 26, 2010 | 19.98 | 20.36 | 19.98 | 20.29 | 59,918 | +0.13(+0.65%) |
Nov 24, 2010 | 19.91 | 20.15 | 20.15 | 20.15 | 120,537 | +0.43(+2.16%) |
Nov 23, 2010 | 19.79 | 19.87 | 19.69 | 19.73 | 190,565 | -0.25(-1.23%) |
Nov 22, 2010 | 19.88 | 20.26 | 19.80 | 19.97 | 124,917 | +0.05(+0.27%) |
Nov 19, 2010 | 19.77 | 19.95 | 19.75 | 19.92 | 161,726 | -0.03(-0.15%) |
Nov 18, 2010 | 19.97 | 20.11 | 19.87 | 19.95 | 136,196 | +0.27(+1.37%) |
Nov 17, 2010 | 19.55 | 19.82 | 19.27 | 19.68 | 168,049 | +0.18(+0.92%) |
Nov 16, 2010 | 20.29 | 20.29 | 19.41 | 19.50 | 380,652 | -0.99(-4.83%) |
Nov 15, 2010 | 20.40 | 20.84 | 20.38 | 20.49 | 111,230 | +0.14(+0.71%) |
Nov 12, 2010 | 20.39 | 20.56 | 20.23 | 20.35 | 116,684 | -0.29(-1.40%) |
Nov 11, 2010 | 20.60 | 20.80 | 20.47 | 20.63 | 82,151 | -0.18(-0.86%) |
Nov 10, 2010 | 20.43 | 20.82 | 20.43 | 20.81 | 124,977 | +0.44(+2.18%) |
Nov 09, 2010 | 20.99 | 21.00 | 20.21 | 20.37 | 297,331 | -0.59(-2.83%) |
Nov 08, 2010 | 21.01 | 21.02 | 20.70 | 20.96 | 153,614 | -0.06(-0.29%) |
Nov 05, 2010 | 20.87 | 21.06 | 20.77 | 21.02 | 256,205 | +0.23(+1.13%) |
Nov 04, 2010 | 20.48 | 20.80 | 20.45 | 20.79 | 233,104 | +0.53(+2.61%) |
Nov 03, 2010 | 20.61 | 20.61 | 19.96 | 20.26 | 305,683 | -0.34(-1.63%) |
Nov 02, 2010 | 20.27 | 20.63 | 20.05 | 20.60 | 221,945 | +0.59(+2.97%) |
Nov 01, 2010 | 19.63 | 20.36 | 19.59 | 20.00 | 239,886 | +0.44(+2.27%) |
Oct 29, 2010 | 19.50 | 19.82 | 19.50 | 19.56 | 182,533 | -0.02(-0.12%) |
Oct 28, 2010 | 19.86 | 19.91 | 19.23 | 19.59 | 162,228 | -0.09(-0.46%) |
Oct 27, 2010 | 19.70 | 19.79 | 19.50 | 19.67 | 163,570 | +0.01(+0.06%) |
Oct 25, 2010 | 19.94 | 19.94 | 19.64 | 19.66 | 163,416 | -0.20(-1.00%) |
Oct 22, 2010 | 19.91 | 19.94 | 19.61 | 19.86 | 194,231 | -0.08(-0.42%) |
Oct 21, 2010 | 20.14 | 20.29 | 19.67 | 19.94 | 147,172 | -0.15(-0.75%) |
Oct 20, 2010 | 19.51 | 20.18 | 19.51 | 20.09 | 149,455 | +0.67(+3.43%) |
Oct 19, 2010 | 19.63 | 20.02 | 19.30 | 19.43 | 230,479 | -0.44(-2.23%) |
Oct 18, 2010 | 19.62 | 19.88 | 19.54 | 19.87 | 145,103 | +0.24(+1.22%) |
Oct 15, 2010 | 19.68 | 19.79 | 19.54 | 19.63 | 151,463 | +0.03(+0.15%) |
Oct 14, 2010 | 19.60 | 19.64 | 19.34 | 19.60 | 123,209 | -0.04(-0.21%) |
Oct 13, 2010 | 19.25 | 19.72 | 19.08 | 19.64 | 248,192 | +0.44(+2.31%) |
Oct 12, 2010 | 19.08 | 19.23 | 18.90 | 19.20 | 122,984 | +0.12(+0.63%) |
Oct 11, 2010 | 19.14 | 19.20 | 18.99 | 19.08 | 58,963 | -0.03(-0.16%) |
Oct 08, 2010 | 19.11 | 19.17 | 18.72 | 19.11 | 137,026 | +0.23(+1.24%) |
Oct 07, 2010 | 18.94 | 19.18 | 18.58 | 18.88 | 218,294 | +0.11(+0.61%) |
Oct 06, 2010 | 18.65 | 18.77 | 18.59 | 18.76 | 220,651 | +0.16(+0.89%) |
Oct 05, 2010 | 18.54 | 18.64 | 18.26 | 18.60 | 354,455 | +0.16(+0.86%) |
Oct 04, 2010 | 18.27 | 18.49 | 18.15 | 18.44 | 218,944 | +0.19(+1.06%) |
Oct 01, 2010 | 18.25 | 18.28 | 17.93 | 18.25 | 175,475 | +0.19(+1.06%) |
Sep 30, 2010 | 18.05 | 18.10 | 17.66 | 18.05 | 163,545 | +0.28(+1.60%) |
Sep 29, 2010 | 18.06 | 18.06 | 17.62 | 17.77 | 201,696 | -0.28(-1.56%) |
Sep 28, 2010 | 18.05 | 18.09 | 17.49 | 18.05 | 6,498 | +0.25(+1.39%) |
Sep 27, 2010 | 18.15 | 18.19 | 17.74 | 17.80 | 153,278 | -0.39(-2.16%) |
Sep 24, 2010 | 17.58 | 18.34 | 17.49 | 18.20 | 196,740 | +0.93(+5.42%) |
Sep 23, 2010 | 17.50 | 17.82 | 17.18 | 17.26 | 1,249 | -0.36(-2.04%) |
Sep 22, 2010 | 17.90 | 18.11 | 17.59 | 17.62 | 109,912 | -0.31(-1.71%) |
Sep 21, 2010 | 18.30 | 18.30 | 17.93 | 17.93 | 99,494 | -0.38(-2.09%) |
Sep 20, 2010 | 18.05 | 18.36 | 17.88 | 18.31 | 252,677 | +0.40(+2.23%) |
Sep 17, 2010 | 17.91 | 18.01 | 17.66 | 17.91 | 264,777 | +0.11(+0.59%) |
Sep 15, 2010 | 17.71 | 17.85 | 17.49 | 17.80 | 114,584 | +0.04(+0.23%) |
Sep 14, 2010 | 17.80 | 17.93 | 17.71 | 17.76 | 110,293 | -0.04(-0.23%) |
Sep 13, 2010 | 17.72 | 17.91 | 17.58 | 17.80 | 190,371 | +0.22(+1.27%) |
Sep 10, 2010 | 17.48 | 17.75 | 17.36 | 17.58 | 87,518 | +0.12(+0.71%) |
Sep 09, 2010 | 17.76 | 17.79 | 17.24 | 17.46 | 116,244 | -0.11(-0.64%) |
Sep 08, 2010 | 17.41 | 17.75 | 17.35 | 17.57 | 170 | +0.16(+0.91%) |
Sep 07, 2010 | 17.50 | 17.64 | 17.36 | 17.41 | 1,017 | -0.14(-0.80%) |
Sep 03, 2010 | 17.65 | 17.72 | 17.29 | 17.55 | 295,811 | -0.06(-0.33%) |
Sep 02, 2010 | 17.48 | 17.64 | 17.27 | 17.61 | 838 | +0.16(+0.94%) |