Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.70 | 17.23 | 16.68 | 17.06 | 1,347,908 | +0.23(+1.38%) |
Nov 29, 2010 | 16.61 | 16.99 | 16.57 | 16.82 | 1,326,444 | +0.11(+0.64%) |
Nov 26, 2010 | 16.65 | 16.78 | 16.56 | 16.72 | 266,514 | -0.11(-0.63%) |
Nov 24, 2010 | 16.73 | 16.82 | 16.82 | 16.82 | 1,158,190 | -0.18(-1.08%) |
Nov 23, 2010 | 16.85 | 17.33 | 16.72 | 17.01 | 1,194,388 | +0.02(+0.11%) |
Nov 22, 2010 | 17.10 | 17.28 | 16.92 | 16.99 | 1,025,857 | -0.38(-2.18%) |
Nov 19, 2010 | 17.37 | 17.41 | 17.13 | 17.37 | 1,127,096 | +0.01(+0.06%) |
Nov 18, 2010 | 17.36 | 17.49 | 17.16 | 17.36 | 1,185,672 | +0.42(+2.46%) |
Nov 17, 2010 | 17.38 | 17.68 | 16.87 | 16.94 | 1,694,993 | -0.43(-2.46%) |
Nov 16, 2010 | 18.42 | 18.42 | 17.20 | 17.37 | 3,096,955 | -1.09(-5.88%) |
Nov 15, 2010 | 19.08 | 19.09 | 18.41 | 18.45 | 1,185,995 | -0.54(-2.86%) |
Nov 12, 2010 | 19.14 | 19.26 | 18.78 | 18.99 | 803,605 | -0.24(-1.26%) |
Nov 11, 2010 | 18.90 | 19.46 | 18.78 | 19.24 | 697,436 | +0.20(+1.07%) |
Nov 10, 2010 | 19.11 | 19.28 | 18.91 | 19.03 | 998,148 | -0.07(-0.36%) |
Nov 09, 2010 | 19.33 | 19.65 | 19.04 | 19.10 | 1,901,660 | -0.78(-3.95%) |
Nov 08, 2010 | 19.83 | 19.96 | 18.91 | 19.89 | 1,974,232 | +0.06(+0.29%) |
Nov 05, 2010 | 19.57 | 19.86 | 18.69 | 19.83 | 2,416,072 | +0.28(+1.44%) |
Nov 04, 2010 | 19.37 | 19.55 | 19.14 | 19.55 | 1,220,428 | +0.49(+2.59%) |
Nov 03, 2010 | 18.97 | 19.34 | 18.87 | 19.05 | 1,428,042 | +0.21(+1.13%) |
Nov 02, 2010 | 19.24 | 19.28 | 18.12 | 18.84 | 2,993,798 | -0.06(-0.31%) |
Nov 01, 2010 | 19.83 | 19.83 | 18.68 | 18.90 | 2,974,638 | -0.67(-3.42%) |
Oct 29, 2010 | 19.81 | 19.92 | 19.57 | 19.57 | 893,688 | -0.27(-1.37%) |
Oct 28, 2010 | 20.03 | 20.03 | 19.62 | 19.84 | 588,578 | +0.08(+0.39%) |
Oct 27, 2010 | 19.80 | 19.82 | 19.50 | 19.76 | 930,745 | -0.19(-0.97%) |
Oct 25, 2010 | 20.08 | 20.22 | 19.82 | 19.95 | 1,519,737 | +0.22(+1.13%) |
Oct 22, 2010 | 19.74 | 19.80 | 19.58 | 19.73 | 401,227 | +0.03(+0.15%) |
Oct 21, 2010 | 19.91 | 20.11 | 19.54 | 19.70 | 1,113,866 | -0.15(-0.73%) |
Oct 20, 2010 | 19.88 | 20.01 | 19.71 | 19.85 | 1,383,136 | -0.02(-0.10%) |
Oct 19, 2010 | 20.27 | 20.28 | 19.63 | 19.87 | 2,428,578 | -0.47(-2.29%) |
Oct 18, 2010 | 20.03 | 20.50 | 19.59 | 20.33 | 2,365,209 | +0.41(+2.04%) |
Oct 15, 2010 | 19.40 | 20.52 | 19.23 | 19.92 | 4,824,763 | +0.79(+4.15%) |
Oct 14, 2010 | 21.17 | 21.17 | 18.95 | 19.13 | 9,957,036 | -2.35(-10.92%) |
Oct 13, 2010 | 23.95 | 24.44 | 21.08 | 21.47 | 13,239,324 | -2.31(-9.70%) |
Oct 12, 2010 | 23.61 | 23.80 | 23.42 | 23.78 | 730,214 | +0.06(+0.24%) |
Oct 11, 2010 | 24.26 | 24.36 | 23.60 | 23.72 | 644,080 | -0.47(-1.96%) |
Oct 08, 2010 | 24.20 | 24.33 | 24.04 | 24.20 | 481,762 | -0.01(-0.04%) |
Oct 07, 2010 | 24.27 | 24.29 | 23.96 | 24.21 | 567,774 | +0.10(+0.40%) |
Oct 06, 2010 | 23.80 | 24.19 | 23.77 | 24.11 | 753,631 | +0.23(+0.97%) |
Oct 05, 2010 | 24.19 | 24.23 | 23.77 | 23.88 | 859,825 | -0.08(-0.32%) |
Oct 04, 2010 | 24.53 | 24.60 | 23.89 | 23.96 | 508,677 | -0.56(-2.29%) |
Oct 01, 2010 | 24.52 | 24.53 | 24.14 | 24.52 | 626,616 | +0.42(+1.73%) |
Sep 30, 2010 | 23.77 | 24.17 | 23.48 | 24.10 | 800,810 | +0.70(+2.98%) |
Sep 29, 2010 | 23.80 | 23.80 | 23.26 | 23.40 | 773,657 | -0.40(-1.67%) |
Sep 28, 2010 | 24.12 | 24.13 | 23.65 | 23.80 | 5,219 | -0.34(-1.41%) |
Sep 27, 2010 | 24.81 | 24.86 | 24.09 | 24.14 | 671,779 | -0.65(-2.62%) |
Sep 24, 2010 | 24.12 | 24.80 | 23.95 | 24.79 | 765,432 | +1.10(+4.66%) |
Sep 23, 2010 | 23.92 | 24.23 | 23.64 | 23.68 | 485,794 | -0.45(-1.85%) |
Sep 22, 2010 | 24.69 | 24.85 | 24.12 | 24.13 | 552,053 | -0.57(-2.31%) |
Sep 21, 2010 | 24.98 | 25.14 | 24.62 | 24.70 | 597,290 | -0.21(-0.86%) |
Sep 20, 2010 | 23.75 | 24.94 | 23.75 | 24.91 | 794,248 | +1.24(+5.24%) |
Sep 17, 2010 | 23.67 | 23.99 | 23.42 | 23.67 | 628,303 | -0.37(-1.53%) |
Sep 15, 2010 | 24.30 | 24.33 | 23.85 | 24.04 | 875,604 | -0.29(-1.19%) |
Sep 14, 2010 | 24.90 | 24.96 | 24.30 | 24.33 | 738,894 | -0.57(-2.30%) |
Sep 13, 2010 | 25.03 | 25.16 | 24.84 | 24.90 | 590,392 | +0.17(+0.71%) |
Sep 10, 2010 | 24.47 | 24.83 | 24.43 | 24.73 | 355,076 | +0.30(+1.23%) |
Sep 09, 2010 | 24.84 | 24.91 | 24.26 | 24.43 | 918 | -0.23(-0.94%) |
Sep 08, 2010 | 24.76 | 24.90 | 24.53 | 24.66 | 354,666 | -0.06(-0.24%) |
Sep 07, 2010 | 25.18 | 25.20 | 24.67 | 24.72 | 521,305 | -0.54(-2.15%) |
Sep 03, 2010 | 25.09 | 25.36 | 24.82 | 25.26 | 716,980 | +0.46(+1.84%) |
Sep 02, 2010 | 24.18 | 24.84 | 23.96 | 24.81 | 515,601 | +0.63(+2.61%) |