Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.27 | 19.47 | 19.27 | 19.38 | 79,365 | -0.18(-0.92%) |
Nov 29, 2010 | 19.51 | 19.60 | 19.32 | 19.56 | 94,373 | -0.13(-0.64%) |
Nov 26, 2010 | 19.72 | 19.73 | 19.60 | 19.69 | 25,022 | -0.11(-0.57%) |
Nov 24, 2010 | 19.81 | 19.80 | 19.80 | 19.80 | 107,965 | +0.14(+0.69%) |
Nov 23, 2010 | 19.79 | 19.79 | 19.65 | 19.66 | 26,613 | -0.40(-1.98%) |
Nov 22, 2010 | 20.01 | 20.11 | 19.89 | 20.06 | 26,616 | -0.04(-0.21%) |
Nov 19, 2010 | 20.01 | 20.10 | 19.99 | 20.10 | 23,473 | +0.03(+0.17%) |
Nov 18, 2010 | 19.93 | 20.13 | 19.93 | 20.07 | 25,153 | +0.28(+1.40%) |
Nov 17, 2010 | 19.74 | 19.84 | 19.72 | 19.79 | 92,640 | +0.15(+0.75%) |
Nov 16, 2010 | 19.83 | 19.89 | 19.60 | 19.64 | 94,843 | -0.28(-1.43%) |
Nov 15, 2010 | 20.16 | 20.16 | 19.93 | 19.93 | 82,451 | -0.05(-0.27%) |
Nov 12, 2010 | 20.08 | 20.13 | 19.92 | 19.98 | 473,843 | -0.19(-0.96%) |
Nov 11, 2010 | 20.12 | 20.18 | 20.03 | 20.18 | 54,272 | -0.04(-0.21%) |
Nov 10, 2010 | 20.19 | 20.24 | 20.01 | 20.22 | 67,762 | +0.02(+0.10%) |
Nov 09, 2010 | 20.41 | 20.41 | 20.17 | 20.20 | 322,468 | -0.12(-0.59%) |
Nov 08, 2010 | 20.31 | 20.36 | 20.27 | 20.32 | 66,744 | -0.10(-0.48%) |
Nov 05, 2010 | 20.60 | 20.60 | 20.35 | 20.42 | 131,772 | -0.10(-0.49%) |
Nov 04, 2010 | 20.47 | 20.53 | 20.46 | 20.52 | 115,517 | +0.17(+0.82%) |
Nov 03, 2010 | 20.36 | 20.38 | 20.16 | 20.35 | 61,476 | +0.05(+0.23%) |
Nov 02, 2010 | 20.27 | 20.36 | 20.24 | 20.30 | 73,328 | +0.19(+0.94%) |
Nov 01, 2010 | 20.14 | 20.25 | 20.00 | 20.12 | 91,525 | -0.01(-0.05%) |
Oct 29, 2010 | 20.11 | 20.15 | 20.06 | 20.13 | 30,188 | -0.09(-0.44%) |
Oct 28, 2010 | 20.22 | 20.24 | 20.09 | 20.22 | 47,103 | +0.09(+0.44%) |
Oct 27, 2010 | 20.07 | 20.16 | 19.97 | 20.13 | 145,025 | -0.15(-0.75%) |
Oct 25, 2010 | 20.30 | 20.46 | 20.28 | 20.28 | 44,327 | +0.09(+0.46%) |
Oct 22, 2010 | 20.27 | 20.27 | 20.17 | 20.18 | 39,285 | -0.06(-0.31%) |
Oct 21, 2010 | 20.29 | 20.35 | 20.11 | 20.25 | 92,586 | +0.02(+0.10%) |
Oct 20, 2010 | 20.04 | 20.35 | 20.04 | 20.23 | 94,157 | +0.19(+0.95%) |
Oct 19, 2010 | 20.19 | 20.22 | 19.96 | 20.04 | 98,356 | -0.40(-1.98%) |
Oct 18, 2010 | 20.29 | 20.45 | 20.28 | 20.44 | 286,133 | +0.15(+0.73%) |
Oct 15, 2010 | 20.36 | 20.43 | 20.20 | 20.29 | 72,228 | +0.05(+0.27%) |
Oct 14, 2010 | 20.38 | 20.38 | 20.16 | 20.24 | 84,926 | -0.00(-0.02%) |
Oct 13, 2010 | 20.20 | 20.31 | 20.16 | 20.24 | 81,181 | +0.12(+0.62%) |
Oct 12, 2010 | 20.03 | 20.13 | 19.90 | 20.12 | 57,508 | +0.09(+0.47%) |
Oct 11, 2010 | 20.05 | 20.11 | 20.00 | 20.02 | 29,676 | -0.02(-0.10%) |
Oct 08, 2010 | 20.04 | 20.07 | 19.98 | 20.04 | 88,331 | +0.09(+0.45%) |
Oct 07, 2010 | 20.06 | 20.09 | 19.92 | 19.95 | 300,743 | -0.01(-0.04%) |
Oct 06, 2010 | 20.01 | 20.04 | 19.90 | 19.96 | 81,089 | -0.01(-0.06%) |
Oct 05, 2010 | 19.77 | 20.01 | 19.77 | 19.97 | 120,416 | +0.40(+2.06%) |
Oct 04, 2010 | 19.71 | 19.72 | 19.51 | 19.57 | 67,877 | -0.22(-1.10%) |
Oct 01, 2010 | 19.79 | 19.84 | 19.66 | 19.79 | 86,146 | +0.08(+0.40%) |
Sep 30, 2010 | 19.82 | 19.95 | 19.63 | 19.71 | 100,671 | -0.04(-0.20%) |
Sep 29, 2010 | 19.83 | 19.83 | 19.70 | 19.75 | 69,563 | -0.07(-0.37%) |
Sep 28, 2010 | 19.76 | 19.85 | 19.59 | 19.82 | 32,395 | +0.16(+0.79%) |
Sep 27, 2010 | 19.79 | 19.79 | 19.67 | 19.67 | 58,523 | -0.15(-0.77%) |
Sep 24, 2010 | 19.79 | 19.84 | 19.70 | 19.82 | 72,382 | +0.32(+1.62%) |
Sep 23, 2010 | 19.53 | 19.67 | 19.47 | 19.50 | 187,741 | -0.14(-0.69%) |
Sep 22, 2010 | 19.60 | 19.76 | 19.59 | 19.64 | 68,047 | +0.02(+0.10%) |
Sep 21, 2010 | 19.64 | 19.71 | 19.53 | 19.62 | 40,082 | -0.01(-0.06%) |
Sep 20, 2010 | 19.45 | 19.64 | 19.39 | 19.63 | 47,858 | +0.29(+1.51%) |
Sep 17, 2010 | 19.34 | 19.46 | 19.31 | 19.34 | 69,681 | -0.07(-0.34%) |
Sep 15, 2010 | 19.24 | 19.44 | 19.24 | 19.41 | 409,561 | +0.07(+0.34%) |
Sep 14, 2010 | 19.18 | 19.41 | 19.18 | 19.34 | 87,100 | +0.13(+0.67%) |
Sep 13, 2010 | 19.27 | 19.30 | 19.16 | 19.21 | 33,999 | +0.09(+0.47%) |
Sep 10, 2010 | 19.05 | 19.16 | 19.00 | 19.12 | 85,949 | +0.12(+0.61%) |
Sep 09, 2010 | 18.97 | 19.02 | 18.96 | 19.00 | 56,387 | +0.22(+1.16%) |
Sep 08, 2010 | 18.72 | 18.89 | 18.72 | 18.79 | 116,170 | +0.10(+0.52%) |
Sep 07, 2010 | 18.79 | 18.79 | 18.68 | 18.69 | 113,767 | -0.12(-0.62%) |
Sep 03, 2010 | 18.76 | 18.81 | 18.71 | 18.81 | 57,464 | +0.16(+0.86%) |
Sep 02, 2010 | 18.64 | 18.66 | 18.56 | 18.65 | 256 | +0.06(+0.32%) |