Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.20 | 21.35 | 21.11 | 21.26 | 856,079 | -0.20(-0.94%) |
Nov 29, 2010 | 21.41 | 21.50 | 21.14 | 21.46 | 456,297 | -0.09(-0.44%) |
Nov 26, 2010 | 21.34 | 21.71 | 21.34 | 21.55 | 284,362 | +0.08(+0.38%) |
Nov 24, 2010 | 21.24 | 21.47 | 21.47 | 21.47 | 449,702 | +0.39(+1.85%) |
Nov 23, 2010 | 21.35 | 21.35 | 21.00 | 21.08 | 533,968 | -0.49(-2.29%) |
Nov 22, 2010 | 21.40 | 21.66 | 21.30 | 21.58 | 684,828 | +0.11(+0.50%) |
Nov 19, 2010 | 21.17 | 21.66 | 21.17 | 21.47 | 1,326,151 | +0.50(+2.36%) |
Nov 18, 2010 | 20.14 | 21.01 | 20.13 | 20.97 | 1,080,707 | +1.05(+5.24%) |
Nov 17, 2010 | 19.89 | 20.03 | 19.69 | 19.93 | 659,315 | +0.04(+0.20%) |
Nov 16, 2010 | 20.26 | 20.29 | 19.49 | 19.89 | 1,016,019 | -0.50(-2.43%) |
Nov 15, 2010 | 20.34 | 20.60 | 20.21 | 20.38 | 885,000 | +0.04(+0.20%) |
Nov 12, 2010 | 20.65 | 20.77 | 20.30 | 20.34 | 784,172 | -0.42(-2.03%) |
Nov 11, 2010 | 20.71 | 20.91 | 20.64 | 20.77 | 624,398 | -0.23(-1.08%) |
Nov 10, 2010 | 21.04 | 21.04 | 20.51 | 20.99 | 618,312 | -0.06(-0.29%) |
Nov 09, 2010 | 21.38 | 21.43 | 20.96 | 21.05 | 688,647 | -0.32(-1.50%) |
Nov 08, 2010 | 21.44 | 21.51 | 21.24 | 21.38 | 546,033 | -0.12(-0.56%) |
Nov 05, 2010 | 21.91 | 21.92 | 21.25 | 21.50 | 1,002,109 | -0.18(-0.83%) |
Nov 04, 2010 | 21.44 | 21.73 | 21.41 | 21.68 | 805,016 | +0.53(+2.50%) |
Nov 03, 2010 | 20.82 | 21.17 | 20.64 | 21.15 | 1,003,766 | +0.31(+1.51%) |
Nov 02, 2010 | 21.17 | 21.30 | 20.77 | 20.83 | 1,325,108 | +0.50(+2.47%) |
Nov 01, 2010 | 20.47 | 20.63 | 19.98 | 20.33 | 1,042,860 | -0.17(-0.85%) |
Oct 29, 2010 | 20.16 | 20.63 | 20.10 | 20.50 | 812,742 | +0.33(+1.63%) |
Oct 28, 2010 | 20.65 | 20.90 | 20.10 | 20.18 | 934,318 | -0.40(-1.92%) |
Oct 27, 2010 | 20.39 | 20.61 | 20.35 | 20.57 | 656,746 | +0.15(+0.75%) |
Oct 25, 2010 | 21.12 | 21.12 | 20.26 | 20.42 | 1,644,907 | -0.75(-3.54%) |
Oct 22, 2010 | 21.17 | 21.32 | 21.05 | 21.17 | 387,715 | +0.01(+0.06%) |
Oct 21, 2010 | 21.22 | 21.58 | 20.99 | 21.15 | 734,040 | +0.03(+0.13%) |
Oct 20, 2010 | 21.28 | 21.28 | 21.01 | 21.13 | 774,442 | -0.03(-0.16%) |
Oct 19, 2010 | 21.13 | 21.46 | 21.01 | 21.16 | 984,063 | -0.29(-1.37%) |
Oct 18, 2010 | 21.62 | 21.67 | 21.31 | 21.46 | 822,810 | +0.01(+0.06%) |
Oct 15, 2010 | 21.20 | 21.57 | 20.99 | 21.44 | 1,979,653 | +0.42(+2.01%) |
Oct 14, 2010 | 21.13 | 21.27 | 20.63 | 21.02 | 2,102,670 | -0.27(-1.26%) |
Oct 13, 2010 | 21.46 | 21.70 | 21.11 | 21.29 | 2,328,167 | -0.01(-0.03%) |
Oct 12, 2010 | 20.95 | 21.68 | 20.93 | 21.30 | 2,290,447 | +0.41(+1.96%) |
Oct 11, 2010 | 20.56 | 21.24 | 20.51 | 20.89 | 1,840,252 | +0.38(+1.83%) |
Oct 08, 2010 | 20.51 | 20.60 | 19.77 | 20.51 | 1,796,668 | +0.64(+3.24%) |
Oct 07, 2010 | 19.80 | 19.90 | 19.56 | 19.87 | 1,455 | +0.14(+0.71%) |
Oct 06, 2010 | 19.63 | 19.79 | 19.45 | 19.73 | 1,064,544 | +0.11(+0.58%) |
Oct 05, 2010 | 19.31 | 19.68 | 19.10 | 19.61 | 1,082,210 | +0.49(+2.56%) |
Oct 04, 2010 | 19.39 | 19.39 | 18.92 | 19.13 | 955,462 | -0.27(-1.38%) |
Oct 01, 2010 | 19.39 | 19.43 | 19.09 | 19.39 | 977,651 | +0.10(+0.51%) |
Sep 30, 2010 | 19.29 | 19.42 | 19.02 | 19.29 | 1,313,101 | +0.05(+0.26%) |
Sep 29, 2010 | 18.52 | 19.25 | 18.52 | 19.25 | 1,761,929 | +0.69(+3.72%) |
Sep 28, 2010 | 18.51 | 18.68 | 18.33 | 18.56 | 686 | +0.14(+0.76%) |
Sep 27, 2010 | 18.23 | 18.54 | 18.15 | 18.41 | 852,917 | +0.23(+1.29%) |
Sep 24, 2010 | 17.87 | 18.19 | 17.58 | 18.18 | 2,206,673 | +0.57(+3.23%) |
Sep 23, 2010 | 17.61 | 18.11 | 17.56 | 17.61 | 79,809 | -0.56(-3.10%) |
Sep 22, 2010 | 18.33 | 18.44 | 18.03 | 18.17 | 395,629 | -0.17(-0.91%) |
Sep 21, 2010 | 18.35 | 18.42 | 18.11 | 18.34 | 621,869 | +0.00(+0.00%) |
Sep 20, 2010 | 17.81 | 18.34 | 17.70 | 18.34 | 958,749 | +0.56(+3.13%) |
Sep 17, 2010 | 17.79 | 18.49 | 17.77 | 17.79 | 1,325,909 | -0.27(-1.52%) |
Sep 15, 2010 | 17.86 | 18.16 | 17.67 | 18.06 | 911,075 | +0.17(+0.97%) |
Sep 14, 2010 | 17.71 | 18.05 | 17.56 | 17.89 | 618,766 | +0.15(+0.87%) |
Sep 13, 2010 | 17.68 | 17.75 | 17.40 | 17.73 | 636,554 | +0.25(+1.46%) |
Sep 10, 2010 | 17.55 | 17.58 | 17.28 | 17.48 | 519,269 | +0.03(+0.15%) |
Sep 09, 2010 | 17.84 | 17.91 | 17.09 | 17.45 | 949,256 | -0.17(-0.99%) |
Sep 08, 2010 | 17.55 | 17.87 | 17.48 | 17.62 | 481,574 | +0.08(+0.46%) |
Sep 07, 2010 | 17.94 | 17.94 | 17.52 | 17.54 | 2,315 | -0.54(-3.00%) |
Sep 03, 2010 | 18.21 | 18.25 | 17.91 | 18.09 | 950,324 | +0.02(+0.11%) |
Sep 02, 2010 | 18.05 | 18.09 | 17.79 | 18.07 | 1,568 | -0.09(-0.48%) |