Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.72 | 18.81 | 18.41 | 18.53 | 144,030 | -0.39(-2.06%) |
Nov 29, 2010 | 18.82 | 19.18 | 18.68 | 18.92 | 136,586 | -0.02(-0.11%) |
Nov 26, 2010 | 18.80 | 19.03 | 18.60 | 18.94 | 30,270 | -0.01(-0.05%) |
Nov 24, 2010 | 18.81 | 18.95 | 18.95 | 18.95 | 115,232 | +0.33(+1.77%) |
Nov 23, 2010 | 18.47 | 18.82 | 18.40 | 18.62 | 189,375 | -0.10(-0.53%) |
Nov 22, 2010 | 18.65 | 18.78 | 18.36 | 18.72 | 135,627 | +0.04(+0.21%) |
Nov 19, 2010 | 18.43 | 18.73 | 18.23 | 18.68 | 194,090 | +0.25(+1.36%) |
Nov 18, 2010 | 18.55 | 18.87 | 18.34 | 18.43 | 134,891 | +0.18(+0.99%) |
Nov 17, 2010 | 17.95 | 18.43 | 17.91 | 18.25 | 132,651 | +0.30(+1.67%) |
Nov 16, 2010 | 18.36 | 18.81 | 17.85 | 17.95 | 230,841 | -0.45(-2.45%) |
Nov 15, 2010 | 18.78 | 18.91 | 18.36 | 18.40 | 106,231 | -0.26(-1.39%) |
Nov 12, 2010 | 18.50 | 18.77 | 18.42 | 18.66 | 202,361 | +0.09(+0.48%) |
Nov 11, 2010 | 18.90 | 19.24 | 18.54 | 18.57 | 266,257 | -0.54(-2.83%) |
Nov 10, 2010 | 18.75 | 19.18 | 18.25 | 19.11 | 434,771 | +0.63(+3.41%) |
Nov 09, 2010 | 18.64 | 18.90 | 18.32 | 18.48 | 396,640 | -0.12(-0.65%) |
Nov 08, 2010 | 18.43 | 18.94 | 18.22 | 18.60 | 382,214 | -0.05(-0.27%) |
Nov 05, 2010 | 17.35 | 18.78 | 17.33 | 18.65 | 1,252,000 | -1.61(-7.95%) |
Nov 04, 2010 | 19.88 | 20.27 | 19.72 | 20.26 | 445,937 | +0.41(+2.07%) |
Nov 03, 2010 | 19.94 | 20.13 | 19.46 | 19.85 | 529,175 | -0.15(-0.75%) |
Nov 02, 2010 | 20.60 | 20.68 | 19.15 | 20.00 | 566,102 | -0.35(-1.72%) |
Nov 01, 2010 | 20.30 | 20.54 | 20.08 | 20.35 | 209,239 | +0.05(+0.25%) |
Oct 29, 2010 | 20.42 | 20.63 | 20.18 | 20.30 | 209,671 | -0.19(-0.93%) |
Oct 28, 2010 | 21.22 | 21.37 | 20.43 | 20.49 | 188,635 | -0.51(-2.43%) |
Oct 27, 2010 | 21.50 | 21.50 | 20.65 | 21.00 | 321,320 | -1.61(-7.12%) |
Oct 25, 2010 | 22.43 | 22.90 | 22.35 | 22.61 | 216,781 | +0.34(+1.53%) |
Oct 22, 2010 | 21.65 | 22.37 | 21.65 | 22.27 | 260,099 | +0.71(+3.29%) |
Oct 21, 2010 | 21.19 | 21.78 | 21.02 | 21.56 | 234,157 | +0.53(+2.52%) |
Oct 20, 2010 | 21.15 | 21.23 | 20.90 | 21.03 | 100,871 | +0.04(+0.19%) |
Oct 19, 2010 | 21.56 | 21.97 | 20.84 | 20.99 | 227,089 | -0.90(-4.11%) |
Oct 18, 2010 | 21.78 | 22.06 | 21.62 | 21.89 | 168,416 | +0.15(+0.69%) |
Oct 15, 2010 | 22.19 | 22.31 | 21.73 | 21.74 | 450,845 | -0.17(-0.78%) |
Oct 14, 2010 | 22.31 | 22.31 | 21.73 | 21.91 | 355,766 | -0.36(-1.62%) |
Oct 13, 2010 | 22.30 | 22.59 | 22.20 | 22.27 | 99,036 | +0.14(+0.63%) |
Oct 12, 2010 | 21.63 | 22.46 | 21.44 | 22.13 | 260,505 | +0.36(+1.65%) |
Oct 11, 2010 | 21.26 | 21.90 | 21.13 | 21.77 | 217,492 | +0.55(+2.59%) |
Oct 08, 2010 | 20.88 | 21.38 | 20.88 | 21.22 | 191,297 | +0.41(+1.97%) |
Oct 07, 2010 | 20.39 | 21.08 | 20.31 | 20.81 | 219,116 | +0.60(+2.97%) |
Oct 06, 2010 | 20.05 | 20.21 | 19.80 | 20.21 | 101,310 | +0.18(+0.90%) |
Oct 05, 2010 | 19.83 | 20.18 | 19.58 | 20.03 | 82,437 | +0.45(+2.30%) |
Oct 04, 2010 | 19.77 | 20.03 | 19.32 | 19.58 | 51,992 | -0.19(-0.96%) |
Oct 01, 2010 | 19.85 | 20.01 | 19.35 | 19.77 | 73,902 | +0.16(+0.82%) |
Sep 30, 2010 | 20.25 | 20.41 | 19.47 | 19.61 | 105,490 | -0.45(-2.24%) |
Sep 29, 2010 | 19.82 | 20.25 | 19.82 | 20.06 | 150,649 | +0.12(+0.60%) |
Sep 28, 2010 | 19.71 | 20.01 | 19.16 | 19.94 | 144,749 | +0.33(+1.68%) |
Sep 27, 2010 | 19.48 | 20.03 | 19.08 | 19.61 | 140,720 | +0.19(+0.98%) |
Sep 24, 2010 | 19.09 | 19.54 | 18.94 | 19.42 | 241,901 | +0.61(+3.24%) |
Sep 23, 2010 | 18.78 | 19.23 | 18.63 | 18.81 | 134,141 | -0.12(-0.63%) |
Sep 22, 2010 | 18.94 | 19.07 | 18.71 | 18.93 | 119,422 | -0.08(-0.42%) |
Sep 21, 2010 | 19.19 | 19.47 | 18.89 | 19.01 | 134,929 | -0.26(-1.35%) |
Sep 20, 2010 | 18.87 | 19.35 | 18.58 | 19.27 | 91,226 | +0.40(+2.12%) |
Sep 17, 2010 | 19.33 | 19.43 | 18.52 | 18.87 | 177,253 | -0.78(-3.97%) |
Sep 15, 2010 | 19.32 | 19.80 | 19.27 | 19.65 | 87,641 | +0.23(+1.18%) |
Sep 14, 2010 | 19.56 | 19.78 | 19.38 | 19.42 | 76,740 | -0.22(-1.12%) |
Sep 13, 2010 | 19.40 | 19.73 | 19.15 | 19.64 | 111,355 | +0.41(+2.13%) |
Sep 10, 2010 | 19.44 | 19.54 | 18.92 | 19.23 | 68,787 | -0.11(-0.57%) |
Sep 09, 2010 | 19.77 | 19.84 | 19.11 | 19.34 | 99,413 | -0.14(-0.72%) |
Sep 08, 2010 | 19.32 | 19.57 | 19.20 | 19.48 | 82,051 | +0.23(+1.19%) |
Sep 07, 2010 | 19.72 | 19.72 | 19.16 | 19.25 | 96,981 | -0.50(-2.53%) |
Sep 03, 2010 | 19.81 | 20.20 | 19.25 | 19.75 | 157,935 | +0.22(+1.13%) |
Sep 02, 2010 | 19.22 | 19.71 | 18.82 | 19.53 | 151,684 | +0.37(+1.93%) |