Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.14 | 20.55 | 20.05 | 20.30 | 124,661 | -0.20(-0.98%) |
Nov 29, 2010 | 20.68 | 20.68 | 20.10 | 20.50 | 136,326 | -0.11(-0.53%) |
Nov 26, 2010 | 20.36 | 20.83 | 20.27 | 20.61 | 47,565 | +0.11(+0.54%) |
Nov 24, 2010 | 20.19 | 20.50 | 20.50 | 20.50 | 180,470 | +0.48(+2.40%) |
Nov 23, 2010 | 20.00 | 20.17 | 19.75 | 20.02 | 119,497 | -0.36(-1.77%) |
Nov 22, 2010 | 20.18 | 20.38 | 19.85 | 20.38 | 138,315 | +0.12(+0.59%) |
Nov 19, 2010 | 20.67 | 20.67 | 20.07 | 20.26 | 151,547 | -0.38(-1.84%) |
Nov 18, 2010 | 20.80 | 20.91 | 20.55 | 20.64 | 80,057 | +0.21(+1.03%) |
Nov 17, 2010 | 20.42 | 20.70 | 20.21 | 20.43 | 97,696 | +0.16(+0.79%) |
Nov 16, 2010 | 20.80 | 20.95 | 20.07 | 20.27 | 166,379 | -0.67(-3.20%) |
Nov 15, 2010 | 20.85 | 21.08 | 20.76 | 20.94 | 128,970 | +0.12(+0.58%) |
Nov 12, 2010 | 21.00 | 21.30 | 20.57 | 20.82 | 105,192 | -0.47(-2.21%) |
Nov 11, 2010 | 20.69 | 21.50 | 20.69 | 21.29 | 194,437 | +0.23(+1.09%) |
Nov 10, 2010 | 20.47 | 21.07 | 20.34 | 21.06 | 181,643 | +0.72(+3.54%) |
Nov 09, 2010 | 20.55 | 20.70 | 20.21 | 20.34 | 129,235 | -0.07(-0.34%) |
Nov 08, 2010 | 19.87 | 20.46 | 19.75 | 20.41 | 146,525 | +0.36(+1.80%) |
Nov 05, 2010 | 20.15 | 20.25 | 19.89 | 20.05 | 91,745 | -0.15(-0.74%) |
Nov 04, 2010 | 20.00 | 20.38 | 19.93 | 20.20 | 177,174 | +0.36(+1.81%) |
Nov 03, 2010 | 19.77 | 20.00 | 19.63 | 19.84 | 120,906 | +0.17(+0.86%) |
Nov 02, 2010 | 19.47 | 19.84 | 19.37 | 19.67 | 159,709 | +0.45(+2.34%) |
Nov 01, 2010 | 20.38 | 20.47 | 19.20 | 19.22 | 426,449 | -1.66(-7.95%) |
Oct 29, 2010 | 21.35 | 21.35 | 20.83 | 20.88 | 274,487 | -0.30(-1.42%) |
Oct 28, 2010 | 22.04 | 22.04 | 20.51 | 21.18 | 1,407,111 | +1.83(+9.46%) |
Oct 27, 2010 | 19.50 | 19.95 | 19.18 | 19.35 | 210,347 | -0.65(-3.25%) |
Oct 25, 2010 | 19.84 | 20.50 | 19.66 | 20.00 | 180,291 | +0.52(+2.67%) |
Oct 22, 2010 | 18.97 | 19.55 | 18.85 | 19.48 | 85,619 | +0.55(+2.91%) |
Oct 21, 2010 | 18.96 | 19.17 | 18.66 | 18.93 | 179,363 | +0.16(+0.85%) |
Oct 20, 2010 | 18.88 | 19.12 | 18.62 | 18.77 | 71,490 | +0.09(+0.48%) |
Oct 19, 2010 | 18.99 | 19.45 | 18.42 | 18.68 | 77,346 | -0.64(-3.31%) |
Oct 18, 2010 | 19.06 | 19.45 | 19.01 | 19.32 | 74,848 | +0.27(+1.42%) |
Oct 15, 2010 | 19.46 | 19.46 | 18.64 | 19.05 | 111,995 | -0.09(-0.47%) |
Oct 14, 2010 | 19.39 | 19.63 | 18.90 | 19.14 | 122,183 | -0.34(-1.75%) |
Oct 13, 2010 | 19.02 | 19.58 | 18.82 | 19.48 | 80,626 | +0.54(+2.85%) |
Oct 12, 2010 | 18.62 | 19.12 | 18.41 | 18.94 | 46,211 | +0.19(+1.01%) |
Oct 11, 2010 | 18.96 | 19.10 | 18.61 | 18.75 | 51,851 | -0.17(-0.90%) |
Oct 08, 2010 | 18.49 | 19.11 | 18.35 | 18.92 | 70,419 | +0.38(+2.05%) |
Oct 07, 2010 | 18.43 | 18.69 | 18.30 | 18.54 | 59,807 | +0.23(+1.26%) |
Oct 06, 2010 | 18.53 | 18.79 | 18.20 | 18.31 | 75,926 | -0.34(-1.82%) |
Oct 05, 2010 | 18.40 | 18.74 | 17.86 | 18.65 | 95,542 | +0.47(+2.59%) |
Oct 04, 2010 | 18.48 | 18.69 | 18.05 | 18.18 | 78,276 | -0.43(-2.31%) |
Oct 01, 2010 | 18.77 | 18.77 | 18.23 | 18.61 | 53,317 | +0.04(+0.22%) |
Sep 30, 2010 | 19.07 | 19.24 | 18.40 | 18.57 | 77,600 | -0.23(-1.22%) |
Sep 29, 2010 | 18.98 | 19.32 | 18.68 | 18.80 | 100,915 | -0.27(-1.42%) |
Sep 28, 2010 | 19.00 | 19.26 | 18.60 | 19.07 | 77,679 | +0.05(+0.26%) |
Sep 27, 2010 | 19.38 | 19.62 | 18.97 | 19.02 | 68,995 | -0.36(-1.86%) |
Sep 24, 2010 | 19.17 | 19.39 | 18.98 | 19.38 | 75,565 | +0.57(+3.03%) |
Sep 23, 2010 | 19.19 | 19.61 | 18.78 | 18.81 | 87,267 | -0.62(-3.19%) |
Sep 22, 2010 | 18.87 | 19.57 | 18.41 | 19.43 | 181,425 | +0.51(+2.70%) |
Sep 21, 2010 | 19.01 | 19.20 | 18.75 | 18.92 | 96,698 | -0.17(-0.89%) |
Sep 20, 2010 | 17.78 | 19.12 | 17.78 | 19.09 | 154,944 | +1.35(+7.61%) |
Sep 17, 2010 | 18.15 | 18.15 | 17.54 | 17.74 | 132,170 | -0.39(-2.15%) |
Sep 15, 2010 | 17.99 | 18.35 | 17.85 | 18.13 | 95,630 | +0.13(+0.72%) |
Sep 14, 2010 | 17.96 | 18.19 | 17.78 | 18.00 | 51,548 | +0.00(+0.00%) |
Sep 13, 2010 | 17.40 | 18.21 | 17.40 | 18.00 | 154,337 | +0.78(+4.53%) |
Sep 10, 2010 | 17.41 | 17.65 | 17.00 | 17.22 | 46,689 | -0.14(-0.81%) |
Sep 09, 2010 | 17.71 | 17.71 | 17.09 | 17.36 | 68,890 | -0.04(-0.23%) |
Sep 08, 2010 | 17.57 | 17.64 | 17.19 | 17.40 | 86,197 | -0.02(-0.11%) |
Sep 07, 2010 | 17.52 | 17.59 | 17.32 | 17.42 | 141,595 | -0.10(-0.57%) |
Sep 03, 2010 | 17.68 | 17.79 | 17.25 | 17.52 | 113,932 | +0.06(+0.34%) |
Sep 02, 2010 | 17.42 | 17.64 | 17.08 | 17.46 | 127,065 | -0.04(-0.23%) |