Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.65 | 19.67 | 19.56 | 19.56 | 599,650 | -0.04(-0.21%) |
Nov 29, 2010 | 19.66 | 19.66 | 19.59 | 19.60 | 18,755 | +0.00(+0.00%) |
Nov 26, 2010 | 19.60 | 19.61 | 19.56 | 19.60 | 29,216 | +0.04(+0.19%) |
Nov 24, 2010 | 19.63 | 19.56 | 19.56 | 19.56 | 68,260 | -0.09(-0.44%) |
Nov 23, 2010 | 19.63 | 19.70 | 19.63 | 19.65 | 22,870 | +0.02(+0.12%) |
Nov 22, 2010 | 19.57 | 19.65 | 19.57 | 19.62 | 111,630 | +0.01(+0.07%) |
Nov 19, 2010 | 19.54 | 19.61 | 19.54 | 19.61 | 137,658 | +0.05(+0.28%) |
Nov 18, 2010 | 19.57 | 19.59 | 19.52 | 19.56 | 38,551 | +0.00(+0.00%) |
Nov 17, 2010 | 19.63 | 19.63 | 19.56 | 19.56 | 45,568 | -0.00(-0.02%) |
Nov 16, 2010 | 19.53 | 19.58 | 19.47 | 19.56 | 220,789 | +0.04(+0.21%) |
Nov 15, 2010 | 19.61 | 19.65 | 19.52 | 19.52 | 119,600 | -0.16(-0.80%) |
Nov 12, 2010 | 19.71 | 19.74 | 19.63 | 19.68 | 18,720 | -0.03(-0.16%) |
Nov 11, 2010 | 19.68 | 19.72 | 19.64 | 19.71 | 42,541 | -0.04(-0.21%) |
Nov 10, 2010 | 19.73 | 19.75 | 19.67 | 19.75 | 49,228 | +0.04(+0.19%) |
Nov 09, 2010 | 19.81 | 19.85 | 19.70 | 19.71 | 97,701 | -0.14(-0.71%) |
Nov 08, 2010 | 19.77 | 19.86 | 19.77 | 19.85 | 286,247 | +0.03(+0.16%) |
Nov 05, 2010 | 19.80 | 19.85 | 19.78 | 19.82 | 174,299 | -0.06(-0.28%) |
Nov 04, 2010 | 19.83 | 19.89 | 19.80 | 19.88 | 39,181 | +0.06(+0.28%) |
Nov 03, 2010 | 19.80 | 19.86 | 19.77 | 19.82 | 1,211,414 | +0.06(+0.31%) |
Nov 02, 2010 | 19.72 | 19.76 | 19.72 | 19.76 | 71,911 | +0.08(+0.38%) |
Nov 01, 2010 | 19.72 | 19.75 | 19.68 | 19.68 | 70,684 | -0.04(-0.20%) |
Oct 29, 2010 | 19.71 | 19.75 | 19.70 | 19.72 | 99,794 | +0.04(+0.19%) |
Oct 28, 2010 | 19.66 | 19.71 | 19.66 | 19.68 | 110,140 | +0.02(+0.12%) |
Oct 27, 2010 | 19.68 | 19.71 | 19.62 | 19.66 | 38,741 | -0.08(-0.42%) |
Oct 25, 2010 | 19.81 | 19.84 | 19.74 | 19.74 | 71,310 | -0.03(-0.14%) |
Oct 22, 2010 | 19.75 | 19.79 | 19.73 | 19.77 | 71,079 | +0.00(+0.00%) |
Oct 21, 2010 | 19.78 | 19.81 | 19.75 | 19.77 | 43,902 | -0.00(-0.00%) |
Oct 20, 2010 | 19.78 | 19.80 | 19.76 | 19.77 | 111,630 | -0.01(-0.03%) |
Oct 19, 2010 | 19.74 | 19.78 | 19.73 | 19.78 | 122,607 | +0.02(+0.09%) |
Oct 18, 2010 | 19.74 | 19.76 | 19.68 | 19.76 | 99,031 | +0.07(+0.33%) |
Oct 15, 2010 | 19.68 | 19.73 | 19.65 | 19.70 | 156,857 | -0.03(-0.17%) |
Oct 14, 2010 | 19.74 | 19.82 | 19.72 | 19.73 | 93,957 | -0.06(-0.29%) |
Oct 13, 2010 | 19.80 | 19.81 | 19.74 | 19.79 | 45,340 | -0.00(-0.02%) |
Oct 12, 2010 | 19.84 | 19.84 | 19.77 | 19.79 | 22,658 | +0.01(+0.03%) |
Oct 11, 2010 | 19.80 | 19.84 | 19.78 | 19.79 | 63,031 | -0.03(-0.13%) |
Oct 08, 2010 | 19.81 | 19.85 | 19.80 | 19.81 | 26,589 | +0.01(+0.03%) |
Oct 07, 2010 | 19.84 | 19.84 | 19.78 | 19.80 | 61,561 | +0.03(+0.14%) |
Oct 06, 2010 | 19.84 | 19.85 | 19.76 | 19.78 | 62,385 | +0.06(+0.30%) |
Oct 05, 2010 | 19.76 | 19.77 | 19.72 | 19.72 | 89,565 | -0.02(-0.10%) |
Oct 04, 2010 | 19.68 | 19.74 | 19.68 | 19.74 | 36,871 | +0.04(+0.22%) |
Oct 01, 2010 | 19.70 | 19.71 | 19.67 | 19.70 | 44,841 | -0.03(-0.13%) |
Sep 30, 2010 | 19.72 | 19.72 | 19.67 | 19.72 | 53,216 | +0.00(+0.00%) |
Sep 29, 2010 | 19.70 | 19.74 | 19.70 | 19.72 | 38,528 | -0.02(-0.08%) |
Sep 28, 2010 | 19.71 | 19.75 | 19.71 | 19.74 | 92,456 | +0.04(+0.21%) |
Sep 27, 2010 | 19.65 | 19.70 | 19.65 | 19.70 | 83,328 | +0.06(+0.30%) |
Sep 24, 2010 | 19.60 | 19.66 | 19.60 | 19.64 | 55,759 | -0.04(-0.23%) |
Sep 23, 2010 | 19.72 | 19.72 | 19.64 | 19.68 | 144,486 | +0.01(+0.07%) |
Sep 22, 2010 | 19.70 | 19.70 | 19.67 | 19.67 | 23,435 | -0.01(-0.05%) |
Sep 21, 2010 | 19.57 | 19.69 | 19.57 | 19.68 | 68,689 | +0.08(+0.41%) |
Sep 20, 2010 | 19.60 | 19.60 | 19.55 | 19.60 | 49,226 | +0.02(+0.12%) |
Sep 17, 2010 | 19.58 | 19.59 | 19.54 | 19.58 | 217,057 | +0.01(+0.07%) |
Sep 15, 2010 | 19.59 | 19.61 | 19.54 | 19.56 | 63,372 | -0.02(-0.08%) |
Sep 14, 2010 | 19.61 | 19.61 | 19.55 | 19.58 | 35,191 | +0.04(+0.19%) |
Sep 13, 2010 | 19.55 | 19.55 | 19.50 | 19.54 | 96,021 | +0.05(+0.25%) |
Sep 10, 2010 | 19.53 | 19.53 | 19.50 | 19.50 | 31,629 | -0.03(-0.16%) |
Sep 09, 2010 | 19.58 | 19.59 | 19.52 | 19.53 | 29,892 | -0.10(-0.50%) |
Sep 08, 2010 | 19.61 | 19.64 | 19.60 | 19.62 | 19,662 | -0.03(-0.17%) |
Sep 07, 2010 | 19.65 | 19.66 | 19.59 | 19.66 | 141,208 | +0.11(+0.56%) |
Sep 03, 2010 | 19.57 | 19.57 | 19.49 | 19.55 | 240,101 | -0.03(-0.17%) |
Sep 02, 2010 | 19.66 | 19.66 | 19.56 | 19.58 | 56,740 | -0.01(-0.07%) |