Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.04 | 21.11 | 20.66 | 20.83 | 500,894 | -0.45(-2.11%) |
Nov 29, 2010 | 21.44 | 21.45 | 20.84 | 21.27 | 273,550 | -0.30(-1.38%) |
Nov 26, 2010 | 21.72 | 21.97 | 21.48 | 21.57 | 154,419 | -0.31(-1.43%) |
Nov 24, 2010 | 21.22 | 21.89 | 21.89 | 21.89 | 319,786 | +0.95(+4.54%) |
Nov 23, 2010 | 21.18 | 21.22 | 20.83 | 20.94 | 278,549 | -0.52(-2.41%) |
Nov 22, 2010 | 21.39 | 21.51 | 21.22 | 21.45 | 286,608 | -0.02(-0.08%) |
Nov 19, 2010 | 21.70 | 21.78 | 21.46 | 21.47 | 289,348 | -0.36(-1.63%) |
Nov 18, 2010 | 21.77 | 22.22 | 21.64 | 21.83 | 831,893 | +0.17(+0.78%) |
Nov 17, 2010 | 21.59 | 21.74 | 21.50 | 21.66 | 321,847 | +0.13(+0.59%) |
Nov 16, 2010 | 21.48 | 21.74 | 21.25 | 21.53 | 769,831 | -0.15(-0.70%) |
Nov 15, 2010 | 21.88 | 22.10 | 21.65 | 21.68 | 265,814 | -0.05(-0.23%) |
Nov 12, 2010 | 22.10 | 22.32 | 21.72 | 21.73 | 369,762 | -0.59(-2.62%) |
Nov 11, 2010 | 22.00 | 22.35 | 21.86 | 22.32 | 444,590 | +0.06(+0.27%) |
Nov 10, 2010 | 22.11 | 22.26 | 21.75 | 22.26 | 351,105 | +0.21(+0.96%) |
Nov 09, 2010 | 22.13 | 22.32 | 21.95 | 22.05 | 371,655 | -0.03(-0.15%) |
Nov 08, 2010 | 22.17 | 22.25 | 21.98 | 22.08 | 340,806 | -0.16(-0.72%) |
Nov 05, 2010 | 22.22 | 22.39 | 22.08 | 22.24 | 406,128 | +0.07(+0.30%) |
Nov 04, 2010 | 21.84 | 22.22 | 21.81 | 22.17 | 436,829 | +0.68(+3.15%) |
Nov 03, 2010 | 21.28 | 21.58 | 21.24 | 21.50 | 431,075 | +0.28(+1.31%) |
Nov 02, 2010 | 20.59 | 21.30 | 20.59 | 21.22 | 777,699 | +0.85(+4.15%) |
Nov 01, 2010 | 20.04 | 20.62 | 19.93 | 20.37 | 426,836 | +0.42(+2.12%) |
Oct 29, 2010 | 19.71 | 20.03 | 19.70 | 19.95 | 329,340 | +0.14(+0.68%) |
Oct 28, 2010 | 20.25 | 20.44 | 19.45 | 19.82 | 470,969 | -0.17(-0.85%) |
Oct 27, 2010 | 19.91 | 20.03 | 19.63 | 19.98 | 454,998 | -0.30(-1.46%) |
Oct 25, 2010 | 20.31 | 20.63 | 20.23 | 20.28 | 371,113 | +0.13(+0.63%) |
Oct 22, 2010 | 20.23 | 20.29 | 20.09 | 20.15 | 312,296 | -0.05(-0.25%) |
Oct 21, 2010 | 20.22 | 20.32 | 19.93 | 20.20 | 351,528 | +0.09(+0.46%) |
Oct 20, 2010 | 19.88 | 20.15 | 19.81 | 20.11 | 303,409 | +0.34(+1.71%) |
Oct 19, 2010 | 19.81 | 20.29 | 19.66 | 19.77 | 364,533 | -0.30(-1.47%) |
Oct 18, 2010 | 19.95 | 20.17 | 19.90 | 20.07 | 342,539 | +0.08(+0.42%) |
Oct 15, 2010 | 20.29 | 20.29 | 19.95 | 19.98 | 397,002 | -0.21(-1.05%) |
Oct 14, 2010 | 20.22 | 20.33 | 20.09 | 20.20 | 375,904 | +0.00(+0.00%) |
Oct 13, 2010 | 20.29 | 20.38 | 20.18 | 20.20 | 412,861 | +0.07(+0.34%) |
Oct 12, 2010 | 20.03 | 20.24 | 19.70 | 20.13 | 261,031 | +0.00(+0.00%) |
Oct 11, 2010 | 20.23 | 20.36 | 19.96 | 20.13 | 197,318 | -0.06(-0.29%) |
Oct 08, 2010 | 20.19 | 20.27 | 19.49 | 20.19 | 281,227 | +0.68(+3.47%) |
Oct 07, 2010 | 20.10 | 20.17 | 19.43 | 19.51 | 1,121 | -0.46(-2.29%) |
Oct 06, 2010 | 19.71 | 20.00 | 19.65 | 19.97 | 285,615 | +0.19(+0.98%) |
Oct 05, 2010 | 19.48 | 19.83 | 19.31 | 19.77 | 427,924 | +0.52(+2.68%) |
Oct 04, 2010 | 19.46 | 19.68 | 19.08 | 19.26 | 343,982 | -0.36(-1.85%) |
Oct 01, 2010 | 19.62 | 19.76 | 19.38 | 19.62 | 242,165 | +0.17(+0.90%) |
Sep 30, 2010 | 19.45 | 20.08 | 19.37 | 19.45 | 6,134 | -0.10(-0.50%) |
Sep 29, 2010 | 19.21 | 19.60 | 19.21 | 19.54 | 402,121 | +0.22(+1.14%) |
Sep 28, 2010 | 19.21 | 19.37 | 18.98 | 19.33 | 528 | +0.13(+0.66%) |
Sep 27, 2010 | 19.61 | 19.61 | 19.17 | 19.20 | 264,400 | -0.40(-2.03%) |
Sep 24, 2010 | 19.15 | 19.71 | 19.04 | 19.60 | 403,915 | +0.70(+3.71%) |
Sep 23, 2010 | 18.82 | 19.35 | 18.67 | 18.89 | 2,191 | -0.10(-0.53%) |
Sep 22, 2010 | 19.09 | 19.38 | 18.81 | 19.00 | 347,355 | -0.19(-1.01%) |
Sep 21, 2010 | 19.40 | 19.54 | 19.13 | 19.19 | 409,539 | -0.25(-1.30%) |
Sep 20, 2010 | 19.23 | 19.58 | 19.12 | 19.44 | 501,550 | +0.25(+1.32%) |
Sep 17, 2010 | 19.19 | 19.52 | 19.00 | 19.19 | 796,411 | +0.25(+1.34%) |
Sep 15, 2010 | 19.10 | 19.17 | 18.78 | 18.94 | 327,968 | -0.15(-0.80%) |
Sep 14, 2010 | 18.99 | 19.23 | 18.73 | 19.09 | 614,976 | +0.13(+0.67%) |
Sep 13, 2010 | 18.45 | 19.02 | 18.45 | 18.96 | 405,029 | +0.57(+3.08%) |
Sep 10, 2010 | 18.42 | 18.52 | 18.12 | 18.40 | 352,680 | -0.03(-0.14%) |
Sep 09, 2010 | 18.28 | 18.55 | 18.11 | 18.42 | 505,490 | +0.45(+2.49%) |
Sep 08, 2010 | 17.90 | 18.05 | 17.75 | 17.97 | 276,468 | +0.15(+0.85%) |
Sep 07, 2010 | 18.06 | 18.07 | 17.74 | 17.82 | 1,785 | -0.25(-1.36%) |
Sep 03, 2010 | 17.91 | 18.16 | 17.63 | 18.07 | 468,415 | +0.37(+2.10%) |
Sep 02, 2010 | 16.87 | 17.74 | 16.75 | 17.69 | 1,187 | +0.79(+4.65%) |