Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.09 | 23.10 | 22.79 | 22.93 | 552,694 | -0.43(-1.82%) |
Nov 29, 2010 | 23.10 | 23.40 | 22.78 | 23.36 | 335,212 | +0.08(+0.36%) |
Nov 26, 2010 | 23.13 | 23.41 | 23.04 | 23.28 | 57,218 | -0.04(-0.18%) |
Nov 24, 2010 | 23.14 | 23.32 | 23.32 | 23.32 | 256,261 | +0.39(+1.71%) |
Nov 23, 2010 | 22.88 | 23.11 | 22.69 | 22.92 | 230,950 | -0.24(-1.03%) |
Nov 22, 2010 | 22.91 | 23.22 | 22.78 | 23.16 | 184,414 | +0.09(+0.39%) |
Nov 19, 2010 | 22.88 | 23.22 | 22.81 | 23.07 | 317,331 | +0.14(+0.62%) |
Nov 18, 2010 | 22.88 | 23.17 | 22.86 | 22.93 | 461,122 | +0.26(+1.16%) |
Nov 17, 2010 | 22.68 | 22.82 | 22.51 | 22.67 | 458,037 | -0.02(-0.08%) |
Nov 16, 2010 | 23.02 | 23.19 | 22.39 | 22.69 | 361,608 | -0.55(-2.38%) |
Nov 15, 2010 | 23.19 | 23.48 | 23.10 | 23.24 | 265,787 | +0.06(+0.26%) |
Nov 12, 2010 | 23.22 | 23.49 | 23.18 | 23.18 | 506,725 | -0.27(-1.14%) |
Nov 11, 2010 | 23.16 | 23.49 | 23.00 | 23.45 | 285,358 | -0.02(-0.08%) |
Nov 10, 2010 | 23.34 | 23.47 | 23.16 | 23.47 | 227,874 | +0.16(+0.69%) |
Nov 09, 2010 | 23.16 | 23.48 | 23.09 | 23.31 | 230,124 | +0.14(+0.59%) |
Nov 08, 2010 | 22.98 | 23.35 | 22.94 | 23.17 | 210,130 | -0.13(-0.56%) |
Nov 05, 2010 | 23.10 | 23.34 | 23.01 | 23.30 | 240,770 | +0.15(+0.64%) |
Nov 04, 2010 | 23.05 | 23.35 | 23.05 | 23.15 | 314,184 | +0.24(+1.07%) |
Nov 03, 2010 | 22.95 | 23.00 | 22.69 | 22.91 | 223,512 | -0.11(-0.49%) |
Nov 02, 2010 | 22.69 | 23.05 | 22.69 | 23.02 | 430,966 | +0.41(+1.82%) |
Nov 01, 2010 | 22.21 | 22.64 | 22.18 | 22.61 | 748,962 | +0.36(+1.61%) |
Oct 29, 2010 | 21.70 | 22.38 | 21.61 | 22.25 | 529,694 | +0.39(+1.80%) |
Oct 28, 2010 | 21.45 | 21.92 | 21.33 | 21.86 | 315,420 | +0.49(+2.28%) |
Oct 27, 2010 | 21.48 | 21.61 | 21.12 | 21.37 | 267,208 | -0.33(-1.51%) |
Oct 25, 2010 | 21.68 | 21.81 | 21.55 | 21.70 | 180,627 | +0.09(+0.41%) |
Oct 22, 2010 | 21.33 | 21.70 | 21.18 | 21.61 | 331,956 | +0.27(+1.28%) |
Oct 21, 2010 | 21.39 | 21.64 | 21.10 | 21.33 | 498,751 | -0.01(-0.06%) |
Oct 20, 2010 | 21.26 | 21.42 | 21.16 | 21.35 | 251,572 | +0.22(+1.04%) |
Oct 19, 2010 | 21.59 | 21.62 | 21.04 | 21.13 | 548,396 | -0.79(-3.61%) |
Oct 18, 2010 | 21.82 | 21.97 | 21.50 | 21.92 | 675,018 | +0.40(+1.88%) |
Oct 15, 2010 | 21.98 | 22.02 | 21.43 | 21.51 | 604,053 | -0.17(-0.77%) |
Oct 14, 2010 | 21.66 | 21.91 | 21.55 | 21.68 | 367,343 | -0.06(-0.27%) |
Oct 13, 2010 | 21.16 | 21.91 | 21.05 | 21.74 | 794,292 | +0.84(+4.02%) |
Oct 12, 2010 | 20.52 | 21.00 | 20.48 | 20.90 | 655,355 | +0.27(+1.30%) |
Oct 11, 2010 | 20.55 | 20.79 | 20.45 | 20.63 | 607,887 | -0.01(-0.03%) |
Oct 08, 2010 | 20.23 | 20.74 | 20.15 | 20.64 | 456,864 | +0.41(+2.03%) |
Oct 07, 2010 | 20.24 | 20.47 | 20.11 | 20.23 | 314,323 | +0.09(+0.44%) |
Oct 06, 2010 | 20.32 | 20.36 | 20.07 | 20.14 | 441,513 | -0.28(-1.37%) |
Oct 05, 2010 | 19.92 | 20.43 | 19.74 | 20.42 | 607,521 | +0.70(+3.53%) |
Oct 04, 2010 | 19.69 | 19.77 | 19.62 | 19.72 | 512,234 | +0.04(+0.18%) |
Oct 01, 2010 | 19.75 | 19.80 | 19.46 | 19.69 | 246,774 | -0.02(-0.12%) |
Sep 30, 2010 | 19.77 | 20.05 | 19.59 | 19.71 | 660,941 | +0.08(+0.42%) |
Sep 29, 2010 | 19.71 | 19.91 | 19.56 | 19.63 | 473,677 | -0.21(-1.05%) |
Sep 28, 2010 | 19.65 | 19.91 | 19.40 | 19.83 | 355,715 | +0.17(+0.85%) |
Sep 27, 2010 | 19.63 | 19.84 | 19.41 | 19.67 | 398,683 | -0.02(-0.12%) |
Sep 24, 2010 | 19.20 | 19.69 | 19.13 | 19.69 | 777,756 | +0.68(+3.57%) |
Sep 23, 2010 | 19.07 | 19.35 | 18.95 | 19.01 | 487,687 | -0.29(-1.48%) |
Sep 22, 2010 | 18.22 | 19.33 | 18.07 | 19.30 | 1,468,019 | +1.46(+8.18%) |
Sep 21, 2010 | 17.67 | 17.98 | 17.40 | 17.84 | 723,799 | +0.21(+1.18%) |
Sep 20, 2010 | 17.23 | 17.63 | 17.21 | 17.63 | 558,335 | +0.49(+2.85%) |
Sep 17, 2010 | 17.01 | 17.18 | 16.82 | 17.14 | 933,928 | +0.18(+1.09%) |
Sep 15, 2010 | 16.79 | 17.01 | 16.69 | 16.96 | 322,185 | +0.05(+0.32%) |
Sep 14, 2010 | 16.82 | 16.99 | 16.67 | 16.90 | 307,773 | +0.02(+0.14%) |
Sep 13, 2010 | 17.05 | 17.05 | 16.68 | 16.88 | 383,017 | +0.01(+0.07%) |
Sep 10, 2010 | 16.90 | 16.98 | 16.79 | 16.87 | 285,714 | -0.02(-0.14%) |
Sep 09, 2010 | 17.23 | 17.23 | 16.79 | 16.89 | 165,145 | -0.11(-0.67%) |
Sep 08, 2010 | 16.96 | 17.12 | 16.96 | 17.01 | 302,438 | +0.11(+0.63%) |
Sep 07, 2010 | 16.96 | 17.09 | 16.87 | 16.90 | 435,119 | -0.17(-1.01%) |
Sep 03, 2010 | 17.02 | 17.15 | 16.87 | 17.07 | 413,897 | +0.28(+1.67%) |
Sep 02, 2010 | 16.31 | 16.80 | 16.29 | 16.79 | 470,313 | +0.56(+3.45%) |