Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.97 | 19.01 | 18.83 | 19.01 | 6,049 | -0.33(-1.69%) |
Nov 29, 2010 | 19.32 | 19.33 | 19.24 | 19.33 | 587 | -0.18(-0.94%) |
Nov 26, 2010 | 19.42 | 19.55 | 19.40 | 19.52 | 4,845 | -0.07(-0.35%) |
Nov 23, 2010 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.40(-2.01%) |
Nov 22, 2010 | 20.01 | 20.02 | 19.95 | 19.99 | 1,879 | -0.30(-1.49%) |
Nov 19, 2010 | 20.38 | 20.38 | 20.25 | 20.29 | 1,607 | +0.03(+0.15%) |
Nov 17, 2010 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | +0.03(+0.17%) |
Nov 16, 2010 | 20.41 | 20.41 | 20.17 | 20.23 | 5,106 | -0.57(-2.75%) |
Nov 15, 2010 | 20.81 | 20.81 | 20.80 | 20.80 | 3,544 | -0.03(-0.13%) |
Nov 12, 2010 | 20.85 | 20.85 | 20.71 | 20.83 | 660 | -0.12(-0.55%) |
Nov 11, 2010 | 20.93 | 20.96 | 20.93 | 20.94 | 2,643 | -0.17(-0.81%) |
Nov 10, 2010 | 21.11 | 21.13 | 21.04 | 21.11 | 7,363 | -0.17(-0.80%) |
Nov 09, 2010 | 21.75 | 21.75 | 21.28 | 21.28 | 1,717 | -0.52(-2.40%) |
Nov 08, 2010 | 21.70 | 21.81 | 21.66 | 21.81 | 2,635 | -0.19(-0.87%) |
Nov 05, 2010 | 21.89 | 22.04 | 21.89 | 22.00 | 9,857 | +0.33(+1.51%) |
Nov 03, 2010 | 21.62 | 21.67 | 21.67 | 21.67 | 3,670 | -0.14(-0.66%) |
Nov 02, 2010 | 21.72 | 21.81 | 21.72 | 21.81 | 609 | +0.28(+1.30%) |
Nov 01, 2010 | 21.53 | 21.53 | 21.53 | 21.53 | 440 | -0.12(-0.57%) |
Oct 29, 2010 | 21.71 | 21.71 | 21.65 | 21.66 | 929 | -0.20(-0.90%) |
Oct 28, 2010 | 21.81 | 21.85 | 21.81 | 21.85 | 572 | +0.20(+0.94%) |
Oct 27, 2010 | 21.70 | 21.70 | 21.57 | 21.65 | 720 | -0.04(-0.19%) |
Oct 25, 2010 | 21.69 | 21.69 | 21.69 | 21.69 | 161 | +0.01(+0.06%) |
Oct 22, 2010 | 21.67 | 21.68 | 21.67 | 21.68 | 1,468 | -0.07(-0.34%) |
Oct 21, 2010 | 21.88 | 21.88 | 21.75 | 21.75 | 2,444 | -0.13(-0.59%) |
Oct 20, 2010 | 21.11 | 21.88 | 21.11 | 21.88 | 1,262 | +0.58(+2.72%) |
Oct 19, 2010 | 21.66 | 21.66 | 21.28 | 21.30 | 9,089 | -0.66(-3.01%) |
Oct 18, 2010 | 21.85 | 21.96 | 21.73 | 21.96 | 3,732 | +0.18(+0.81%) |
Oct 15, 2010 | 22.18 | 22.18 | 21.79 | 21.79 | 4,974 | -0.26(-1.19%) |
Oct 14, 2010 | 21.91 | 22.07 | 21.91 | 22.05 | 9,816 | +0.64(+3.01%) |
Oct 12, 2010 | 21.34 | 21.40 | 21.40 | 21.40 | 1,174 | -0.01(-0.03%) |
Oct 11, 2010 | 21.58 | 21.58 | 21.41 | 21.41 | 8,682 | -0.07(-0.32%) |
Oct 08, 2010 | 21.48 | 21.48 | 21.48 | 21.48 | 672 | +0.16(+0.77%) |
Oct 06, 2010 | 21.31 | 21.32 | 21.32 | 21.32 | 1,762 | +0.01(+0.06%) |
Oct 05, 2010 | 21.15 | 21.30 | 21.15 | 21.30 | 1,283 | +0.61(+2.96%) |
Oct 04, 2010 | 20.68 | 20.69 | 20.68 | 20.69 | 734 | +0.16(+0.80%) |
Sep 30, 2010 | 20.56 | 20.53 | 20.53 | 20.53 | 881 | +0.02(+0.10%) |
Sep 29, 2010 | 20.48 | 20.51 | 20.48 | 20.51 | 2,929 | +0.01(+0.03%) |
Sep 28, 2010 | 20.50 | 20.50 | 20.50 | 20.50 | 146 | +0.29(+1.45%) |
Sep 24, 2010 | 19.94 | 20.21 | 20.21 | 20.21 | 881 | +0.72(+3.71%) |
Sep 23, 2010 | 19.59 | 19.67 | 19.48 | 19.48 | 3,143 | -0.38(-1.94%) |
Sep 22, 2010 | 19.83 | 19.89 | 19.83 | 19.87 | 662 | -0.02(-0.09%) |
Sep 21, 2010 | 19.89 | 19.89 | 19.64 | 19.89 | 7,894 | +0.16(+0.83%) |
Sep 20, 2010 | 19.40 | 19.72 | 19.40 | 19.72 | 1,375 | +0.38(+1.97%) |
Sep 17, 2010 | 19.34 | 19.34 | 19.34 | 19.34 | 1,023 | -0.11(-0.56%) |
Sep 15, 2010 | 19.42 | 19.45 | 19.42 | 19.45 | 1,581 | +0.07(+0.35%) |
Sep 14, 2010 | 19.16 | 19.38 | 19.16 | 19.38 | 1,030 | +0.32(+1.67%) |
Sep 13, 2010 | 19.14 | 19.14 | 19.01 | 19.06 | 5,431 | +0.25(+1.34%) |
Sep 09, 2010 | 18.82 | 18.81 | 18.81 | 18.81 | 1,766 | +0.22(+1.17%) |
Sep 08, 2010 | 18.72 | 18.72 | 18.60 | 18.60 | 971 | +0.11(+0.62%) |
Sep 07, 2010 | 18.57 | 18.57 | 18.43 | 18.48 | 17,013 | -0.09(-0.51%) |
Sep 03, 2010 | 18.58 | 18.58 | 18.58 | 18.58 | 415 | +0.27(+1.48%) |