Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.74 | 19.77 | 19.45 | 19.57 | 107,902 | -0.36(-1.82%) |
Nov 29, 2010 | 20.12 | 20.12 | 19.61 | 19.93 | 109,709 | -0.29(-1.43%) |
Nov 26, 2010 | 20.46 | 20.54 | 20.22 | 20.22 | 12,182 | -0.45(-2.16%) |
Nov 24, 2010 | 20.66 | 20.67 | 20.67 | 20.67 | 38,724 | +0.46(+2.30%) |
Nov 23, 2010 | 20.55 | 20.56 | 20.15 | 20.20 | 49,049 | -0.70(-3.33%) |
Nov 22, 2010 | 20.81 | 20.99 | 20.33 | 20.90 | 38,853 | +0.02(+0.09%) |
Nov 19, 2010 | 20.59 | 20.94 | 20.51 | 20.88 | 76,143 | +0.31(+1.49%) |
Nov 18, 2010 | 20.40 | 20.78 | 20.33 | 20.57 | 58,437 | +0.46(+2.31%) |
Nov 17, 2010 | 19.94 | 20.26 | 19.67 | 20.11 | 67,308 | +0.27(+1.36%) |
Nov 16, 2010 | 20.02 | 20.21 | 19.56 | 19.84 | 69,258 | -0.46(-2.29%) |
Nov 15, 2010 | 19.85 | 20.49 | 19.66 | 20.30 | 57,062 | +0.56(+2.82%) |
Nov 12, 2010 | 20.28 | 20.48 | 19.70 | 19.75 | 63,421 | -0.83(-4.02%) |
Nov 11, 2010 | 20.41 | 20.82 | 20.19 | 20.57 | 69,293 | -0.06(-0.27%) |
Nov 10, 2010 | 20.72 | 20.72 | 20.02 | 20.63 | 54,282 | +0.12(+0.59%) |
Nov 09, 2010 | 21.21 | 21.62 | 20.24 | 20.51 | 89,360 | -0.77(-3.62%) |
Nov 08, 2010 | 21.12 | 21.43 | 20.92 | 21.28 | 69,839 | +0.04(+0.18%) |
Nov 05, 2010 | 22.30 | 22.33 | 20.83 | 21.24 | 107,112 | -1.09(-4.87%) |
Nov 04, 2010 | 21.54 | 22.91 | 20.58 | 22.33 | 101,236 | +1.48(+7.09%) |
Nov 03, 2010 | 21.43 | 21.73 | 20.72 | 20.85 | 62,153 | -0.47(-2.22%) |
Nov 02, 2010 | 20.86 | 21.45 | 20.79 | 21.33 | 61,711 | +0.82(+3.99%) |
Nov 01, 2010 | 20.99 | 21.34 | 20.10 | 20.51 | 80,570 | -0.33(-1.56%) |
Oct 29, 2010 | 19.89 | 20.94 | 19.89 | 20.83 | 44,397 | +0.82(+4.09%) |
Oct 28, 2010 | 20.81 | 20.82 | 19.98 | 20.02 | 87,486 | -0.53(-2.58%) |
Oct 27, 2010 | 21.07 | 21.12 | 20.23 | 20.55 | 92,782 | -0.80(-3.74%) |
Oct 25, 2010 | 21.54 | 21.86 | 21.20 | 21.34 | 47,659 | +0.22(+1.06%) |
Oct 22, 2010 | 21.07 | 21.26 | 20.84 | 21.12 | 67,649 | +0.31(+1.47%) |
Oct 21, 2010 | 21.84 | 21.84 | 20.61 | 20.81 | 234,720 | -1.50(-6.71%) |
Oct 20, 2010 | 22.07 | 22.55 | 22.05 | 22.31 | 68,574 | +0.42(+1.91%) |
Oct 19, 2010 | 22.79 | 22.82 | 21.72 | 21.89 | 88,683 | -1.28(-5.53%) |
Oct 18, 2010 | 23.50 | 23.54 | 22.94 | 23.17 | 53,342 | -0.19(-0.80%) |
Oct 15, 2010 | 24.18 | 24.33 | 23.19 | 23.36 | 60,889 | -0.37(-1.57%) |
Oct 14, 2010 | 23.92 | 24.31 | 23.17 | 23.73 | 50,001 | -0.19(-0.78%) |
Oct 13, 2010 | 23.06 | 24.38 | 23.06 | 23.92 | 80,238 | +1.02(+4.46%) |
Oct 12, 2010 | 22.82 | 23.05 | 22.29 | 22.90 | 29,329 | -0.06(-0.28%) |
Oct 11, 2010 | 22.99 | 23.56 | 22.88 | 22.96 | 59,536 | -0.11(-0.48%) |
Oct 08, 2010 | 21.87 | 23.15 | 21.87 | 23.07 | 97,114 | +1.27(+5.84%) |
Oct 07, 2010 | 22.77 | 22.77 | 21.66 | 21.80 | 41,890 | -0.75(-3.34%) |
Oct 06, 2010 | 22.25 | 22.67 | 22.13 | 22.55 | 40,743 | +0.31(+1.38%) |
Oct 05, 2010 | 21.73 | 22.49 | 21.64 | 22.25 | 43,503 | +0.75(+3.50%) |
Oct 04, 2010 | 21.47 | 21.58 | 21.24 | 21.49 | 55,420 | +0.00(+0.00%) |
Oct 01, 2010 | 21.68 | 21.86 | 21.37 | 21.49 | 44,937 | +0.13(+0.61%) |
Sep 30, 2010 | 21.76 | 21.86 | 21.06 | 21.36 | 53,308 | -0.20(-0.95%) |
Sep 29, 2010 | 21.12 | 21.73 | 21.00 | 21.57 | 49,759 | +0.38(+1.80%) |
Sep 28, 2010 | 20.95 | 21.26 | 20.34 | 21.19 | 62,128 | +0.37(+1.79%) |
Sep 27, 2010 | 21.24 | 21.24 | 20.77 | 20.81 | 30,867 | -0.36(-1.71%) |
Sep 24, 2010 | 20.70 | 21.33 | 20.31 | 21.18 | 71,494 | +0.93(+4.59%) |
Sep 23, 2010 | 20.38 | 20.81 | 20.02 | 20.25 | 64,616 | -0.40(-1.94%) |
Sep 22, 2010 | 20.98 | 21.41 | 20.29 | 20.65 | 60,118 | -0.50(-2.37%) |
Sep 21, 2010 | 21.51 | 21.91 | 21.04 | 21.15 | 73,366 | -0.46(-2.11%) |
Sep 20, 2010 | 20.72 | 21.64 | 20.40 | 21.60 | 69,410 | +0.98(+4.78%) |
Sep 17, 2010 | 20.84 | 20.91 | 20.29 | 20.62 | 87,646 | -0.28(-1.33%) |
Sep 15, 2010 | 21.06 | 21.36 | 20.75 | 20.90 | 48,224 | -0.31(-1.45%) |
Sep 14, 2010 | 21.98 | 21.98 | 21.20 | 21.20 | 54,814 | -0.69(-3.14%) |
Sep 13, 2010 | 21.59 | 22.15 | 21.53 | 21.89 | 39,993 | +0.54(+2.52%) |
Sep 10, 2010 | 21.09 | 21.53 | 20.71 | 21.35 | 72,950 | +0.27(+1.28%) |
Sep 09, 2010 | 22.11 | 22.25 | 20.91 | 21.08 | 41,214 | -0.67(-3.08%) |
Sep 08, 2010 | 21.65 | 22.29 | 21.60 | 21.75 | 80,538 | +0.08(+0.39%) |
Sep 07, 2010 | 21.67 | 21.96 | 21.60 | 21.67 | 58,612 | -0.15(-0.68%) |
Sep 03, 2010 | 21.99 | 22.33 | 21.65 | 21.82 | 56,267 | +0.20(+0.95%) |
Sep 02, 2010 | 21.45 | 21.70 | 21.15 | 21.61 | 49,242 | +0.20(+0.95%) |