Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.32 | 20.19 | 19.31 | 19.83 | 1,513,186 | +0.34(+1.76%) |
Nov 29, 2010 | 19.38 | 19.53 | 19.31 | 19.49 | 103,072 | -0.04(-0.18%) |
Nov 26, 2010 | 19.33 | 19.56 | 19.31 | 19.53 | 28,973 | +0.08(+0.41%) |
Nov 24, 2010 | 19.53 | 19.45 | 19.45 | 19.45 | 125,940 | +0.01(+0.04%) |
Nov 23, 2010 | 19.33 | 19.53 | 19.32 | 19.44 | 153,649 | -0.11(-0.54%) |
Nov 22, 2010 | 19.38 | 19.62 | 19.28 | 19.54 | 171,248 | +0.01(+0.05%) |
Nov 19, 2010 | 19.31 | 19.58 | 19.31 | 19.53 | 110,955 | +0.23(+1.18%) |
Nov 18, 2010 | 19.20 | 19.39 | 19.03 | 19.31 | 125,872 | +0.18(+0.92%) |
Nov 17, 2010 | 19.23 | 19.30 | 18.99 | 19.13 | 125,739 | -0.15(-0.77%) |
Nov 16, 2010 | 19.19 | 19.39 | 19.03 | 19.28 | 159,061 | -0.11(-0.54%) |
Nov 15, 2010 | 19.36 | 19.52 | 18.99 | 19.39 | 146,678 | -0.01(-0.05%) |
Nov 12, 2010 | 19.27 | 19.67 | 19.24 | 19.39 | 198,366 | -0.03(-0.14%) |
Nov 11, 2010 | 18.59 | 19.63 | 18.59 | 19.42 | 348,125 | +0.63(+3.36%) |
Nov 10, 2010 | 18.52 | 18.88 | 18.48 | 18.79 | 98,884 | +0.28(+1.52%) |
Nov 09, 2010 | 18.74 | 18.87 | 18.33 | 18.51 | 197,462 | -0.27(-1.45%) |
Nov 08, 2010 | 19.17 | 19.17 | 18.73 | 18.78 | 193,250 | -0.54(-2.82%) |
Nov 05, 2010 | 19.39 | 19.65 | 19.24 | 19.32 | 140,091 | -0.11(-0.59%) |
Nov 04, 2010 | 18.94 | 19.51 | 18.74 | 19.44 | 204,527 | +0.72(+3.85%) |
Nov 03, 2010 | 18.66 | 18.79 | 18.58 | 18.72 | 166,902 | +0.04(+0.19%) |
Nov 02, 2010 | 18.58 | 18.68 | 18.35 | 18.68 | 316,290 | +0.24(+1.28%) |
Nov 01, 2010 | 18.58 | 18.79 | 18.26 | 18.45 | 229,350 | -0.10(-0.52%) |
Oct 29, 2010 | 18.50 | 18.62 | 18.36 | 18.54 | 169,412 | -0.06(-0.33%) |
Oct 28, 2010 | 18.60 | 18.74 | 18.40 | 18.60 | 224,715 | +0.08(+0.43%) |
Oct 27, 2010 | 18.57 | 18.79 | 18.34 | 18.52 | 153,304 | -0.06(-0.33%) |
Oct 25, 2010 | 18.74 | 18.74 | 18.37 | 18.59 | 73,116 | -0.08(-0.42%) |
Oct 22, 2010 | 18.65 | 18.73 | 18.48 | 18.67 | 468,405 | +0.04(+0.19%) |
Oct 21, 2010 | 18.65 | 18.75 | 18.43 | 18.63 | 184,505 | +0.10(+0.52%) |
Oct 20, 2010 | 18.44 | 18.61 | 18.34 | 18.53 | 256,906 | +0.11(+0.57%) |
Oct 19, 2010 | 18.20 | 18.66 | 18.20 | 18.43 | 226,184 | -0.03(-0.14%) |
Oct 18, 2010 | 18.30 | 18.45 | 18.25 | 18.45 | 98,249 | +0.17(+0.91%) |
Oct 15, 2010 | 18.23 | 18.43 | 18.07 | 18.29 | 182,517 | +0.19(+1.07%) |
Oct 14, 2010 | 18.08 | 18.10 | 17.87 | 18.09 | 158,396 | +0.03(+0.15%) |
Oct 13, 2010 | 18.00 | 18.15 | 17.99 | 18.07 | 208,502 | +0.11(+0.64%) |
Oct 12, 2010 | 17.97 | 18.02 | 17.88 | 17.95 | 169,530 | -0.10(-0.54%) |
Oct 11, 2010 | 18.00 | 18.08 | 17.87 | 18.05 | 115,527 | +0.05(+0.29%) |
Oct 08, 2010 | 18.00 | 18.08 | 17.96 | 18.00 | 136,418 | +0.00(+0.00%) |
Oct 07, 2010 | 18.10 | 18.10 | 17.91 | 18.00 | 498,324 | -0.04(-0.19%) |
Oct 06, 2010 | 18.04 | 18.10 | 17.95 | 18.03 | 119,392 | -0.05(-0.29%) |
Oct 05, 2010 | 18.09 | 18.15 | 17.92 | 18.09 | 240,024 | +0.11(+0.63%) |
Oct 04, 2010 | 17.94 | 18.06 | 17.82 | 17.97 | 133,856 | -0.03(-0.15%) |
Oct 01, 2010 | 18.00 | 18.17 | 17.87 | 18.00 | 130,852 | +0.13(+0.74%) |
Sep 30, 2010 | 17.91 | 18.09 | 17.75 | 17.87 | 183,892 | +0.04(+0.25%) |
Sep 29, 2010 | 18.00 | 18.17 | 17.69 | 17.82 | 222,500 | -0.27(-1.50%) |
Sep 28, 2010 | 18.09 | 18.16 | 17.33 | 18.09 | 5,518 | +0.32(+1.78%) |
Sep 27, 2010 | 18.13 | 18.23 | 17.66 | 17.78 | 461,720 | -0.40(-2.17%) |
Sep 24, 2010 | 18.12 | 18.30 | 17.94 | 18.17 | 262,306 | +0.25(+1.37%) |
Sep 23, 2010 | 18.21 | 18.23 | 17.88 | 17.93 | 246,697 | -0.37(-2.02%) |
Sep 22, 2010 | 19.01 | 19.01 | 18.30 | 18.30 | 328,379 | -0.68(-3.61%) |
Sep 21, 2010 | 19.06 | 19.13 | 18.93 | 18.98 | 115,932 | -0.15(-0.78%) |
Sep 20, 2010 | 19.03 | 19.14 | 18.81 | 19.13 | 181,416 | +0.10(+0.51%) |
Sep 17, 2010 | 19.03 | 19.27 | 18.70 | 19.03 | 543,277 | +0.36(+1.93%) |
Sep 15, 2010 | 18.58 | 18.71 | 18.42 | 18.67 | 188,234 | +0.01(+0.05%) |
Sep 14, 2010 | 18.20 | 18.69 | 18.14 | 18.67 | 386,631 | +0.36(+1.97%) |
Sep 13, 2010 | 18.81 | 18.88 | 18.26 | 18.31 | 335,354 | -0.41(-2.20%) |
Sep 10, 2010 | 18.66 | 18.94 | 18.58 | 18.72 | 117,880 | +0.04(+0.19%) |
Sep 09, 2010 | 18.51 | 19.09 | 18.42 | 18.68 | 162,280 | +0.31(+1.67%) |
Sep 08, 2010 | 18.66 | 18.76 | 18.34 | 18.38 | 398,018 | -0.28(-1.51%) |
Sep 07, 2010 | 19.20 | 19.22 | 18.52 | 18.66 | 135,850 | -0.68(-3.50%) |
Sep 03, 2010 | 19.30 | 19.53 | 18.99 | 19.33 | 97,082 | +0.13(+0.69%) |
Sep 02, 2010 | 19.08 | 19.46 | 18.95 | 19.20 | 117,379 | +0.11(+0.60%) |