Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.26 | 20.13 | 19.25 | 19.77 | 1,518,178 | +0.34(+1.76%) |
Nov 29, 2010 | 19.31 | 19.47 | 19.25 | 19.43 | 103,412 | -0.04(-0.18%) |
Nov 26, 2010 | 19.27 | 19.50 | 19.25 | 19.46 | 29,068 | +0.08(+0.41%) |
Nov 24, 2010 | 19.46 | 19.38 | 19.38 | 19.38 | 126,355 | +0.01(+0.05%) |
Nov 23, 2010 | 19.27 | 19.47 | 19.26 | 19.37 | 154,156 | -0.11(-0.54%) |
Nov 22, 2010 | 19.31 | 19.56 | 19.22 | 19.48 | 171,813 | +0.01(+0.04%) |
Nov 19, 2010 | 19.25 | 19.51 | 19.25 | 19.47 | 111,321 | +0.23(+1.18%) |
Nov 18, 2010 | 19.14 | 19.32 | 18.97 | 19.24 | 126,287 | +0.18(+0.92%) |
Nov 17, 2010 | 19.16 | 19.24 | 18.93 | 19.07 | 126,154 | -0.15(-0.77%) |
Nov 16, 2010 | 19.13 | 19.33 | 18.97 | 19.22 | 159,586 | -0.11(-0.54%) |
Nov 15, 2010 | 19.30 | 19.45 | 18.93 | 19.32 | 147,162 | -0.01(-0.05%) |
Nov 12, 2010 | 19.21 | 19.60 | 19.18 | 19.33 | 199,020 | -0.03(-0.14%) |
Nov 11, 2010 | 18.53 | 19.57 | 18.53 | 19.36 | 349,274 | +0.63(+3.36%) |
Nov 10, 2010 | 18.46 | 18.82 | 18.42 | 18.73 | 99,210 | +0.28(+1.52%) |
Nov 09, 2010 | 18.67 | 18.80 | 18.27 | 18.45 | 198,114 | -0.27(-1.45%) |
Nov 08, 2010 | 19.10 | 19.10 | 18.66 | 18.72 | 193,888 | -0.54(-2.82%) |
Nov 05, 2010 | 19.33 | 19.58 | 19.18 | 19.26 | 140,553 | -0.11(-0.59%) |
Nov 04, 2010 | 18.88 | 19.44 | 18.68 | 19.37 | 205,201 | +0.72(+3.85%) |
Nov 03, 2010 | 18.59 | 18.73 | 18.52 | 18.66 | 167,453 | +0.04(+0.19%) |
Nov 02, 2010 | 18.52 | 18.62 | 18.29 | 18.62 | 317,333 | +0.24(+1.29%) |
Nov 01, 2010 | 18.52 | 18.73 | 18.20 | 18.39 | 230,107 | -0.10(-0.52%) |
Oct 29, 2010 | 18.44 | 18.56 | 18.30 | 18.48 | 169,971 | -0.06(-0.33%) |
Oct 28, 2010 | 18.54 | 18.67 | 18.34 | 18.54 | 225,456 | +0.08(+0.43%) |
Oct 27, 2010 | 18.51 | 18.73 | 18.28 | 18.46 | 153,809 | -0.06(-0.33%) |
Oct 25, 2010 | 18.67 | 18.67 | 18.31 | 18.52 | 73,357 | -0.08(-0.42%) |
Oct 22, 2010 | 18.59 | 18.66 | 18.42 | 18.60 | 469,950 | +0.04(+0.19%) |
Oct 21, 2010 | 18.59 | 18.69 | 18.37 | 18.57 | 185,114 | +0.10(+0.52%) |
Oct 20, 2010 | 18.38 | 18.55 | 18.28 | 18.47 | 257,753 | +0.11(+0.57%) |
Oct 19, 2010 | 18.14 | 18.59 | 18.14 | 18.37 | 226,930 | -0.03(-0.14%) |
Oct 18, 2010 | 18.24 | 18.39 | 18.19 | 18.39 | 98,573 | +0.17(+0.91%) |
Oct 15, 2010 | 18.17 | 18.37 | 18.01 | 18.23 | 183,119 | +0.19(+1.07%) |
Oct 14, 2010 | 18.02 | 18.04 | 17.81 | 18.04 | 158,919 | +0.03(+0.15%) |
Oct 13, 2010 | 17.94 | 18.09 | 17.93 | 18.01 | 209,190 | +0.11(+0.64%) |
Oct 12, 2010 | 17.91 | 17.96 | 17.82 | 17.89 | 170,089 | -0.10(-0.53%) |
Oct 11, 2010 | 17.94 | 18.02 | 17.81 | 17.99 | 115,908 | +0.05(+0.29%) |
Oct 08, 2010 | 17.94 | 18.02 | 17.90 | 17.94 | 136,868 | +0.00(+0.00%) |
Oct 07, 2010 | 18.04 | 18.04 | 17.85 | 17.94 | 499,968 | -0.04(-0.19%) |
Oct 06, 2010 | 17.98 | 18.04 | 17.89 | 17.97 | 119,786 | -0.05(-0.29%) |
Oct 05, 2010 | 18.03 | 18.09 | 17.86 | 18.03 | 240,816 | +0.11(+0.63%) |
Oct 04, 2010 | 17.88 | 18.00 | 17.76 | 17.91 | 134,298 | -0.03(-0.15%) |
Oct 01, 2010 | 17.94 | 18.11 | 17.81 | 17.94 | 131,284 | +0.13(+0.74%) |
Sep 30, 2010 | 17.85 | 18.04 | 17.69 | 17.81 | 184,499 | +0.04(+0.25%) |
Sep 29, 2010 | 17.94 | 18.11 | 17.63 | 17.76 | 223,234 | -0.27(-1.50%) |
Sep 28, 2010 | 18.04 | 18.10 | 17.27 | 18.04 | 5,536 | +0.32(+1.78%) |
Sep 27, 2010 | 18.07 | 18.17 | 17.60 | 17.72 | 463,243 | -0.39(-2.17%) |
Sep 24, 2010 | 18.06 | 18.24 | 17.88 | 18.11 | 263,171 | +0.25(+1.37%) |
Sep 23, 2010 | 18.15 | 18.18 | 17.82 | 17.87 | 247,510 | -0.37(-2.02%) |
Sep 22, 2010 | 18.95 | 18.95 | 18.24 | 18.24 | 329,462 | -0.68(-3.61%) |
Sep 21, 2010 | 19.00 | 19.07 | 18.87 | 18.92 | 116,315 | -0.15(-0.78%) |
Sep 20, 2010 | 18.96 | 19.08 | 18.74 | 19.07 | 182,014 | +0.10(+0.51%) |
Sep 17, 2010 | 18.97 | 19.21 | 18.64 | 18.97 | 545,069 | +0.36(+1.93%) |
Sep 15, 2010 | 18.52 | 18.65 | 18.36 | 18.61 | 188,855 | +0.01(+0.05%) |
Sep 14, 2010 | 18.14 | 18.63 | 18.08 | 18.60 | 387,906 | +0.36(+1.97%) |
Sep 13, 2010 | 18.75 | 18.81 | 18.20 | 18.25 | 336,461 | -0.41(-2.20%) |
Sep 10, 2010 | 18.59 | 18.88 | 18.52 | 18.66 | 118,269 | +0.04(+0.19%) |
Sep 09, 2010 | 18.45 | 19.02 | 18.36 | 18.62 | 162,816 | +0.31(+1.67%) |
Sep 08, 2010 | 18.59 | 18.70 | 18.28 | 18.32 | 399,331 | -0.28(-1.51%) |
Sep 07, 2010 | 19.14 | 19.16 | 18.46 | 18.59 | 136,299 | -0.67(-3.50%) |
Sep 03, 2010 | 19.23 | 19.47 | 18.93 | 19.27 | 97,402 | +0.13(+0.69%) |
Sep 02, 2010 | 19.02 | 19.40 | 18.88 | 19.14 | 117,766 | +0.11(+0.60%) |