Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.57 | 18.72 | 18.52 | 18.72 | 10,031 | -0.18(-0.95%) |
Nov 29, 2010 | 18.80 | 18.90 | 18.70 | 18.90 | 14,631 | -0.11(-0.59%) |
Nov 26, 2010 | 19.06 | 19.08 | 19.01 | 19.01 | 6,889 | -0.25(-1.30%) |
Nov 24, 2010 | 19.24 | 19.26 | 19.26 | 19.26 | 28,276 | +0.25(+1.32%) |
Nov 23, 2010 | 19.22 | 19.22 | 18.94 | 19.01 | 20,211 | -0.54(-2.77%) |
Nov 22, 2010 | 19.61 | 19.61 | 19.48 | 19.55 | 90,975 | -0.14(-0.72%) |
Nov 19, 2010 | 19.57 | 19.70 | 19.57 | 19.70 | 10,969 | +0.02(+0.08%) |
Nov 18, 2010 | 19.62 | 19.72 | 19.59 | 19.68 | 17,039 | +0.41(+2.15%) |
Nov 17, 2010 | 19.26 | 19.32 | 19.26 | 19.27 | 11,498 | +0.16(+0.82%) |
Nov 16, 2010 | 19.40 | 19.40 | 18.99 | 19.11 | 23,970 | -0.41(-2.09%) |
Nov 15, 2010 | 19.65 | 19.65 | 19.52 | 19.52 | 7,461 | -0.08(-0.42%) |
Nov 12, 2010 | 19.63 | 19.63 | 19.50 | 19.60 | 8,058 | -0.06(-0.32%) |
Nov 11, 2010 | 19.76 | 19.76 | 19.66 | 19.66 | 19,378 | -0.32(-1.58%) |
Nov 10, 2010 | 19.76 | 19.99 | 19.76 | 19.98 | 8,710 | +0.18(+0.92%) |
Nov 09, 2010 | 20.10 | 20.16 | 19.80 | 19.80 | 12,865 | -0.31(-1.52%) |
Nov 08, 2010 | 20.14 | 20.14 | 20.01 | 20.10 | 14,700 | -0.04(-0.22%) |
Nov 05, 2010 | 20.20 | 20.21 | 20.10 | 20.15 | 10,367 | -0.11(-0.56%) |
Nov 04, 2010 | 20.10 | 20.26 | 20.10 | 20.26 | 12,631 | +0.36(+1.83%) |
Nov 03, 2010 | 19.83 | 19.93 | 19.76 | 19.90 | 9,247 | +0.11(+0.55%) |
Nov 02, 2010 | 19.82 | 19.83 | 19.76 | 19.79 | 16,106 | +0.25(+1.28%) |
Nov 01, 2010 | 19.66 | 19.71 | 19.50 | 19.54 | 18,959 | +0.03(+0.15%) |
Oct 29, 2010 | 19.46 | 19.51 | 19.44 | 19.51 | 8,898 | +0.04(+0.21%) |
Oct 28, 2010 | 19.54 | 19.54 | 19.38 | 19.47 | 19,433 | +0.15(+0.75%) |
Oct 27, 2010 | 19.39 | 19.41 | 19.18 | 19.32 | 10,815 | -0.37(-1.90%) |
Oct 25, 2010 | 19.78 | 19.82 | 19.64 | 19.70 | 41,207 | +0.13(+0.65%) |
Oct 22, 2010 | 19.62 | 19.62 | 19.50 | 19.57 | 8,402 | +0.06(+0.30%) |
Oct 21, 2010 | 19.63 | 19.74 | 19.38 | 19.51 | 19,845 | -0.04(-0.19%) |
Oct 20, 2010 | 19.49 | 19.58 | 19.49 | 19.55 | 12,419 | +0.37(+1.93%) |
Oct 19, 2010 | 19.26 | 19.35 | 19.18 | 19.18 | 8,900 | -0.51(-2.57%) |
Oct 18, 2010 | 19.53 | 19.68 | 19.49 | 19.68 | 8,289 | +0.00(+0.00%) |
Oct 15, 2010 | 19.68 | 19.71 | 19.59 | 19.68 | 36,835 | -0.00(-0.02%) |
Oct 14, 2010 | 19.68 | 19.70 | 19.59 | 19.68 | 34,538 | -0.00(-0.02%) |
Oct 13, 2010 | 19.58 | 19.69 | 19.58 | 19.69 | 54,505 | +0.26(+1.35%) |
Oct 12, 2010 | 19.27 | 19.43 | 19.22 | 19.43 | 36,772 | +0.07(+0.34%) |
Oct 11, 2010 | 19.39 | 19.42 | 19.34 | 19.36 | 6,718 | -0.03(-0.17%) |
Oct 08, 2010 | 19.39 | 19.39 | 19.18 | 19.39 | 13,872 | +0.18(+0.95%) |
Oct 07, 2010 | 19.37 | 19.37 | 19.11 | 19.21 | 15,394 | +0.01(+0.07%) |
Oct 06, 2010 | 19.28 | 19.28 | 19.17 | 19.20 | 8,760 | -0.00(-0.02%) |
Oct 05, 2010 | 19.04 | 19.20 | 19.04 | 19.20 | 9,319 | +0.46(+2.47%) |
Oct 04, 2010 | 18.79 | 18.93 | 18.72 | 18.74 | 15,561 | -0.16(-0.87%) |
Oct 01, 2010 | 18.90 | 18.94 | 18.81 | 18.90 | 8,771 | +0.26(+1.41%) |
Sep 30, 2010 | 18.87 | 18.87 | 18.62 | 18.64 | 12,147 | -0.02(-0.12%) |
Sep 29, 2010 | 18.68 | 18.76 | 18.66 | 18.66 | 18,640 | -0.05(-0.25%) |
Sep 28, 2010 | 18.68 | 18.71 | 18.60 | 18.71 | 11,242 | +0.09(+0.50%) |
Sep 27, 2010 | 18.63 | 18.66 | 18.55 | 18.62 | 10,215 | +0.05(+0.27%) |
Sep 24, 2010 | 18.51 | 18.64 | 18.51 | 18.57 | 13,724 | +0.36(+1.96%) |
Sep 23, 2010 | 18.19 | 18.36 | 18.17 | 18.21 | 38,318 | -0.07(-0.38%) |
Sep 22, 2010 | 18.39 | 18.44 | 18.28 | 18.28 | 5,984 | +0.01(+0.06%) |
Sep 21, 2010 | 18.23 | 18.35 | 18.18 | 18.27 | 23,725 | +0.03(+0.14%) |
Sep 20, 2010 | 18.03 | 18.27 | 18.01 | 18.25 | 17,963 | +0.30(+1.66%) |
Sep 17, 2010 | 17.95 | 18.01 | 17.95 | 17.95 | 5,286 | -0.17(-0.92%) |
Sep 15, 2010 | 18.10 | 18.11 | 18.05 | 18.11 | 2,856 | +0.08(+0.46%) |
Sep 14, 2010 | 17.92 | 18.08 | 17.91 | 18.03 | 17,605 | +0.16(+0.89%) |
Sep 13, 2010 | 17.91 | 17.94 | 17.85 | 17.87 | 6,188 | +0.27(+1.54%) |
Sep 10, 2010 | 17.62 | 17.66 | 17.60 | 17.60 | 6,647 | +0.02(+0.10%) |
Sep 09, 2010 | 17.63 | 17.63 | 17.50 | 17.58 | 4,029 | +0.13(+0.75%) |
Sep 08, 2010 | 17.54 | 17.54 | 17.44 | 17.45 | 6,426 | +0.14(+0.84%) |
Sep 07, 2010 | 17.36 | 17.39 | 17.25 | 17.31 | 9,927 | -0.20(-1.14%) |
Sep 03, 2010 | 17.60 | 17.61 | 17.43 | 17.51 | 17,906 | +0.19(+1.09%) |
Sep 02, 2010 | 17.32 | 17.32 | 17.32 | 17.32 | 885 | -0.06(-0.33%) |