Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.06 | 18.90 | 17.91 | 18.64 | 375,409 | +0.32(+1.77%) |
Nov 29, 2010 | 18.18 | 18.47 | 17.91 | 18.32 | 248,781 | +0.14(+0.76%) |
Nov 26, 2010 | 19.02 | 19.02 | 18.18 | 18.18 | 188,918 | -1.02(-5.32%) |
Nov 24, 2010 | 18.60 | 19.20 | 19.20 | 19.20 | 381,166 | +0.92(+5.05%) |
Nov 23, 2010 | 18.41 | 18.49 | 18.04 | 18.28 | 256,067 | -0.40(-2.16%) |
Nov 22, 2010 | 18.87 | 18.96 | 18.34 | 18.68 | 196,422 | -0.29(-1.55%) |
Nov 19, 2010 | 19.08 | 19.18 | 18.75 | 18.97 | 252,711 | -0.19(-0.97%) |
Nov 18, 2010 | 19.28 | 19.57 | 19.15 | 19.16 | 208,516 | +0.16(+0.83%) |
Nov 17, 2010 | 19.42 | 19.42 | 18.88 | 19.00 | 195,434 | -0.43(-2.22%) |
Nov 16, 2010 | 19.94 | 20.35 | 19.24 | 19.44 | 307,953 | -0.73(-3.61%) |
Nov 15, 2010 | 20.92 | 21.02 | 20.05 | 20.16 | 381,959 | -0.77(-3.66%) |
Nov 12, 2010 | 20.98 | 21.30 | 20.82 | 20.93 | 543,739 | -0.24(-1.11%) |
Nov 11, 2010 | 20.41 | 21.20 | 20.20 | 21.17 | 258,355 | +0.49(+2.38%) |
Nov 10, 2010 | 19.95 | 20.70 | 19.83 | 20.67 | 224,778 | +0.77(+3.85%) |
Nov 09, 2010 | 20.31 | 20.53 | 19.75 | 19.91 | 207,409 | -0.34(-1.70%) |
Nov 08, 2010 | 20.03 | 20.31 | 19.85 | 20.25 | 207,244 | +0.17(+0.83%) |
Nov 05, 2010 | 19.67 | 20.14 | 19.52 | 20.08 | 342,205 | +0.45(+2.30%) |
Nov 04, 2010 | 18.87 | 19.77 | 18.84 | 19.63 | 521,044 | +1.15(+6.22%) |
Nov 03, 2010 | 18.58 | 18.58 | 18.04 | 18.48 | 182,126 | -0.11(-0.58%) |
Nov 02, 2010 | 17.72 | 18.61 | 17.52 | 18.59 | 233,238 | +1.05(+5.99%) |
Nov 01, 2010 | 18.14 | 18.14 | 17.42 | 17.54 | 282,746 | -0.45(-2.51%) |
Oct 29, 2010 | 17.92 | 18.17 | 17.79 | 17.99 | 361,720 | +0.02(+0.11%) |
Oct 28, 2010 | 18.53 | 18.92 | 17.78 | 17.97 | 519,903 | -0.37(-2.04%) |
Oct 27, 2010 | 18.18 | 18.47 | 17.95 | 18.35 | 195,263 | -0.16(-0.85%) |
Oct 25, 2010 | 18.66 | 19.16 | 18.44 | 18.50 | 151,640 | -0.03(-0.16%) |
Oct 22, 2010 | 18.61 | 18.66 | 18.29 | 18.53 | 172,769 | -0.05(-0.26%) |
Oct 21, 2010 | 18.43 | 18.92 | 18.34 | 18.58 | 261,685 | +0.28(+1.50%) |
Oct 20, 2010 | 18.38 | 18.45 | 17.88 | 18.31 | 218,481 | +0.01(+0.05%) |
Oct 19, 2010 | 18.32 | 19.31 | 18.18 | 18.30 | 256,307 | -0.23(-1.22%) |
Oct 18, 2010 | 18.53 | 18.65 | 18.10 | 18.52 | 292,132 | +0.08(+0.43%) |
Oct 15, 2010 | 18.95 | 19.14 | 18.42 | 18.44 | 319,169 | -0.41(-2.19%) |
Oct 14, 2010 | 18.84 | 19.16 | 18.53 | 18.86 | 245,490 | +0.04(+0.21%) |
Oct 13, 2010 | 18.59 | 19.05 | 18.51 | 18.82 | 200,407 | +0.19(+1.00%) |
Oct 12, 2010 | 18.57 | 18.76 | 18.36 | 18.63 | 291,694 | +0.06(+0.32%) |
Oct 11, 2010 | 19.08 | 19.08 | 18.47 | 18.57 | 181,774 | -0.50(-2.63%) |
Oct 08, 2010 | 19.07 | 19.28 | 18.64 | 19.07 | 212,614 | +0.20(+1.04%) |
Oct 07, 2010 | 19.29 | 19.37 | 18.67 | 18.88 | 646 | -0.23(-1.18%) |
Oct 06, 2010 | 19.30 | 19.53 | 19.05 | 19.10 | 269,054 | -0.29(-1.47%) |
Oct 05, 2010 | 19.16 | 19.48 | 18.75 | 19.39 | 428,645 | +0.39(+2.07%) |
Oct 04, 2010 | 19.24 | 19.33 | 18.88 | 18.99 | 277,660 | -0.37(-1.93%) |
Oct 01, 2010 | 19.37 | 19.59 | 19.16 | 19.37 | 243,991 | +0.09(+0.44%) |
Sep 30, 2010 | 19.28 | 19.66 | 18.97 | 19.28 | 259,884 | -0.07(-0.34%) |
Sep 29, 2010 | 19.28 | 19.46 | 19.11 | 19.35 | 236,552 | -0.08(-0.40%) |
Sep 28, 2010 | 19.53 | 19.55 | 18.85 | 19.43 | 304 | +0.02(+0.10%) |
Sep 27, 2010 | 19.43 | 19.50 | 18.92 | 19.41 | 197,047 | -0.04(-0.20%) |
Sep 24, 2010 | 18.93 | 19.49 | 18.74 | 19.45 | 198,100 | +0.91(+4.93%) |
Sep 23, 2010 | 18.53 | 19.04 | 18.43 | 18.53 | 35,450 | -0.42(-2.23%) |
Sep 22, 2010 | 19.16 | 19.46 | 18.67 | 18.95 | 298,790 | -0.30(-1.58%) |
Sep 21, 2010 | 19.27 | 19.90 | 19.15 | 19.26 | 574,833 | +0.05(+0.26%) |
Sep 20, 2010 | 18.43 | 19.27 | 17.93 | 19.21 | 484,407 | +1.01(+5.56%) |
Sep 17, 2010 | 18.20 | 18.32 | 17.80 | 18.20 | 395,813 | -0.64(-3.39%) |
Sep 15, 2010 | 18.93 | 19.12 | 18.59 | 18.84 | 291,201 | -0.24(-1.24%) |
Sep 14, 2010 | 19.18 | 19.52 | 18.96 | 19.07 | 508 | -0.13(-0.67%) |
Sep 13, 2010 | 18.92 | 19.24 | 18.67 | 19.20 | 302,095 | +0.58(+3.11%) |
Sep 10, 2010 | 18.68 | 18.84 | 18.44 | 18.62 | 251,250 | +0.07(+0.37%) |
Sep 09, 2010 | 19.01 | 19.16 | 18.28 | 18.55 | 346,305 | -0.09(-0.47%) |
Sep 08, 2010 | 18.76 | 19.08 | 18.48 | 18.64 | 218,809 | +0.01(+0.05%) |
Sep 07, 2010 | 19.09 | 19.09 | 18.56 | 18.63 | 1,027 | -0.49(-2.57%) |
Sep 03, 2010 | 18.95 | 19.31 | 18.58 | 19.12 | 273,893 | +0.48(+2.58%) |
Sep 02, 2010 | 18.46 | 18.75 | 18.29 | 18.64 | 940 | +0.13(+0.69%) |