Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.51 | 19.95 | 19.30 | 19.90 | 201,179 | +0.20(+1.02%) |
Nov 29, 2010 | 19.47 | 19.78 | 18.92 | 19.70 | 159,099 | +0.18(+0.92%) |
Nov 26, 2010 | 19.57 | 19.69 | 19.41 | 19.52 | 23,869 | -0.06(-0.31%) |
Nov 24, 2010 | 19.56 | 19.58 | 19.58 | 19.58 | 82,611 | +0.22(+1.14%) |
Nov 23, 2010 | 19.60 | 19.60 | 19.21 | 19.36 | 77,213 | -0.46(-2.32%) |
Nov 22, 2010 | 19.15 | 20.00 | 19.15 | 19.82 | 166,836 | +0.66(+3.44%) |
Nov 19, 2010 | 19.02 | 19.54 | 18.71 | 19.16 | 193,379 | +0.15(+0.79%) |
Nov 18, 2010 | 18.54 | 19.06 | 18.12 | 19.01 | 213,146 | +0.68(+3.71%) |
Nov 17, 2010 | 18.53 | 18.75 | 18.04 | 18.33 | 106,021 | -0.22(-1.19%) |
Nov 16, 2010 | 18.54 | 18.95 | 18.01 | 18.55 | 190,239 | -0.17(-0.91%) |
Nov 15, 2010 | 19.62 | 19.62 | 18.10 | 18.72 | 382,778 | -0.85(-4.34%) |
Nov 12, 2010 | 21.14 | 21.17 | 19.56 | 19.57 | 319,574 | -1.90(-8.85%) |
Nov 11, 2010 | 21.02 | 21.73 | 20.55 | 21.47 | 277,981 | +0.38(+1.80%) |
Nov 10, 2010 | 20.35 | 21.83 | 19.79 | 21.09 | 757,672 | +1.91(+9.96%) |
Nov 09, 2010 | 19.62 | 19.79 | 19.09 | 19.18 | 107,022 | -0.48(-2.44%) |
Nov 08, 2010 | 19.84 | 20.00 | 19.55 | 19.66 | 212,210 | -0.11(-0.56%) |
Nov 05, 2010 | 19.87 | 20.00 | 19.65 | 19.77 | 165,155 | -0.10(-0.50%) |
Nov 04, 2010 | 19.59 | 19.99 | 19.59 | 19.87 | 103,963 | +0.52(+2.69%) |
Nov 03, 2010 | 19.06 | 19.40 | 19.05 | 19.35 | 39,022 | +0.35(+1.84%) |
Nov 02, 2010 | 18.71 | 19.02 | 18.50 | 19.00 | 105,313 | +0.52(+2.81%) |
Nov 01, 2010 | 18.72 | 18.84 | 18.40 | 18.48 | 115,409 | -0.15(-0.81%) |
Oct 29, 2010 | 18.28 | 18.88 | 18.15 | 18.63 | 97,537 | +0.25(+1.36%) |
Oct 28, 2010 | 18.92 | 18.92 | 18.19 | 18.38 | 97,680 | -0.37(-1.97%) |
Oct 27, 2010 | 19.28 | 19.29 | 18.43 | 18.75 | 146,528 | -0.53(-2.75%) |
Oct 25, 2010 | 20.03 | 20.10 | 19.26 | 19.28 | 91,411 | -0.72(-3.60%) |
Oct 22, 2010 | 20.13 | 20.21 | 19.91 | 20.00 | 47,422 | +0.04(+0.20%) |
Oct 21, 2010 | 20.19 | 20.54 | 19.84 | 19.96 | 77,894 | -0.11(-0.55%) |
Oct 20, 2010 | 19.55 | 20.24 | 19.55 | 20.07 | 80,236 | +0.63(+3.24%) |
Oct 19, 2010 | 19.56 | 19.94 | 19.27 | 19.44 | 99,299 | -0.80(-3.95%) |
Oct 18, 2010 | 20.39 | 20.63 | 19.92 | 20.24 | 78,234 | -0.19(-0.93%) |
Oct 15, 2010 | 20.97 | 21.00 | 20.40 | 20.43 | 163,485 | -0.34(-1.64%) |
Oct 14, 2010 | 20.43 | 21.00 | 20.30 | 20.77 | 341,584 | +0.39(+1.91%) |
Oct 13, 2010 | 19.87 | 20.61 | 19.61 | 20.38 | 198,547 | +0.60(+3.03%) |
Oct 12, 2010 | 19.31 | 20.08 | 19.25 | 19.78 | 231,450 | +0.38(+1.96%) |
Oct 11, 2010 | 19.59 | 19.67 | 19.39 | 19.40 | 153,655 | -0.10(-0.51%) |
Oct 08, 2010 | 19.23 | 19.58 | 19.14 | 19.50 | 87,318 | +0.21(+1.09%) |
Oct 07, 2010 | 19.65 | 19.66 | 19.28 | 19.29 | 48,288 | -0.19(-0.98%) |
Oct 06, 2010 | 19.53 | 19.83 | 19.33 | 19.48 | 69,483 | -0.05(-0.26%) |
Oct 05, 2010 | 19.20 | 19.64 | 19.18 | 19.53 | 152,489 | +0.40(+2.09%) |
Oct 04, 2010 | 19.27 | 19.50 | 19.10 | 19.13 | 85,084 | -0.15(-0.78%) |
Oct 01, 2010 | 19.32 | 19.43 | 18.99 | 19.28 | 88,496 | +0.08(+0.42%) |
Sep 30, 2010 | 19.46 | 19.46 | 19.07 | 19.20 | 181,803 | -0.10(-0.52%) |
Sep 29, 2010 | 18.42 | 19.41 | 18.23 | 19.30 | 184,852 | +0.80(+4.32%) |
Sep 28, 2010 | 18.28 | 18.52 | 17.65 | 18.50 | 72,528 | +0.31(+1.70%) |
Sep 27, 2010 | 18.21 | 18.40 | 18.11 | 18.19 | 56,328 | -0.01(-0.05%) |
Sep 24, 2010 | 17.75 | 18.21 | 17.55 | 18.20 | 64,660 | +0.65(+3.70%) |
Sep 23, 2010 | 17.45 | 17.93 | 17.17 | 17.55 | 54,148 | -0.01(-0.06%) |
Sep 22, 2010 | 17.99 | 18.02 | 17.38 | 17.56 | 92,182 | -0.42(-2.34%) |
Sep 21, 2010 | 18.28 | 18.34 | 17.91 | 17.98 | 49,509 | -0.28(-1.53%) |
Sep 20, 2010 | 18.26 | 18.75 | 17.97 | 18.26 | 150,552 | -0.04(-0.20%) |
Sep 17, 2010 | 18.00 | 18.71 | 18.00 | 18.30 | 176,368 | +0.80(+4.56%) |
Sep 15, 2010 | 17.62 | 17.75 | 17.42 | 17.50 | 74,048 | -0.21(-1.19%) |
Sep 14, 2010 | 17.83 | 18.00 | 17.64 | 17.71 | 124,305 | -0.23(-1.28%) |
Sep 13, 2010 | 17.68 | 17.99 | 17.61 | 17.94 | 111,665 | +0.31(+1.76%) |
Sep 10, 2010 | 17.55 | 17.75 | 17.38 | 17.63 | 58,661 | +0.20(+1.15%) |
Sep 09, 2010 | 17.50 | 17.51 | 17.14 | 17.43 | 59,280 | +0.03(+0.17%) |
Sep 08, 2010 | 17.13 | 17.49 | 17.03 | 17.40 | 54,859 | +0.32(+1.87%) |
Sep 07, 2010 | 17.20 | 17.29 | 17.01 | 17.08 | 164,174 | -0.21(-1.21%) |
Sep 03, 2010 | 17.22 | 17.33 | 17.02 | 17.29 | 67,146 | +0.08(+0.46%) |
Sep 02, 2010 | 17.75 | 17.75 | 17.00 | 17.21 | 185,477 | -0.45(-2.55%) |