Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.56 | 18.80 | 18.46 | 18.63 | 1,468,760 | -0.24(-1.25%) |
Nov 29, 2010 | 18.69 | 18.90 | 18.48 | 18.86 | 934,455 | -0.09(-0.47%) |
Nov 26, 2010 | 18.89 | 19.02 | 18.79 | 18.95 | 436,717 | -0.20(-1.03%) |
Nov 24, 2010 | 18.90 | 19.15 | 19.15 | 19.15 | 785,742 | +0.42(+2.25%) |
Nov 23, 2010 | 18.86 | 18.99 | 18.64 | 18.73 | 1,550,110 | -0.45(-2.33%) |
Nov 22, 2010 | 19.22 | 19.24 | 18.90 | 19.18 | 1,743,958 | -0.02(-0.10%) |
Nov 19, 2010 | 19.07 | 19.25 | 18.93 | 19.20 | 1,435,161 | +0.08(+0.40%) |
Nov 18, 2010 | 19.04 | 19.28 | 18.94 | 19.12 | 1,243,209 | +0.32(+1.70%) |
Nov 17, 2010 | 18.64 | 18.83 | 18.56 | 18.80 | 868,617 | +0.13(+0.68%) |
Nov 16, 2010 | 18.90 | 18.95 | 18.51 | 18.67 | 2,014,514 | -0.46(-2.40%) |
Nov 15, 2010 | 19.13 | 19.27 | 18.97 | 19.13 | 861,297 | +0.11(+0.60%) |
Nov 12, 2010 | 19.53 | 19.59 | 18.91 | 19.02 | 1,848,149 | -0.73(-3.71%) |
Nov 11, 2010 | 19.71 | 19.78 | 19.57 | 19.75 | 1,256,977 | -0.06(-0.32%) |
Nov 10, 2010 | 19.69 | 19.91 | 19.37 | 19.81 | 1,834,602 | +0.11(+0.55%) |
Nov 09, 2010 | 20.29 | 20.32 | 19.61 | 19.71 | 1,147,064 | -0.40(-2.00%) |
Nov 08, 2010 | 20.10 | 20.25 | 19.88 | 20.11 | 1,183,198 | -0.01(-0.03%) |
Nov 05, 2010 | 19.73 | 20.20 | 19.65 | 20.11 | 1,782,661 | +0.46(+2.33%) |
Nov 04, 2010 | 19.36 | 19.74 | 19.30 | 19.65 | 1,463,969 | +0.65(+3.42%) |
Nov 03, 2010 | 19.09 | 19.28 | 18.86 | 19.00 | 920,762 | -0.08(-0.43%) |
Nov 02, 2010 | 19.32 | 19.48 | 18.92 | 19.09 | 972,418 | +0.01(+0.07%) |
Nov 01, 2010 | 19.04 | 19.20 | 18.93 | 19.07 | 810,000 | +0.13(+0.71%) |
Oct 29, 2010 | 18.84 | 19.07 | 18.83 | 18.94 | 1,311,206 | +0.13(+0.68%) |
Oct 28, 2010 | 19.14 | 19.18 | 18.69 | 18.81 | 1,019,874 | -0.06(-0.34%) |
Oct 27, 2010 | 19.18 | 19.18 | 18.66 | 18.88 | 1,304,263 | -0.46(-2.36%) |
Oct 25, 2010 | 19.39 | 19.59 | 19.25 | 19.33 | 1,397,147 | +0.10(+0.53%) |
Oct 22, 2010 | 19.44 | 19.44 | 19.16 | 19.23 | 881,176 | -0.07(-0.36%) |
Oct 21, 2010 | 19.33 | 19.54 | 19.12 | 19.30 | 1,556,324 | -0.01(-0.07%) |
Oct 20, 2010 | 18.80 | 19.35 | 18.77 | 19.32 | 2,437,240 | +0.58(+3.12%) |
Oct 19, 2010 | 18.73 | 18.92 | 18.50 | 18.73 | 1,379,706 | -0.29(-1.53%) |
Oct 18, 2010 | 18.86 | 19.02 | 18.82 | 19.02 | 1,456,991 | +0.10(+0.54%) |
Oct 15, 2010 | 19.11 | 19.21 | 18.84 | 18.92 | 1,723,951 | -0.03(-0.17%) |
Oct 14, 2010 | 18.98 | 19.04 | 18.90 | 18.95 | 2,894,828 | +0.00(+0.00%) |
Oct 13, 2010 | 18.81 | 19.02 | 18.78 | 18.95 | 5,070,924 | +0.30(+1.63%) |
Oct 12, 2010 | 18.40 | 18.69 | 18.24 | 18.65 | 1,726,487 | +0.31(+1.70%) |
Oct 11, 2010 | 18.50 | 18.52 | 18.30 | 18.34 | 606,574 | -0.18(-0.96%) |
Oct 08, 2010 | 18.52 | 18.56 | 18.13 | 18.52 | 1,360,322 | +0.27(+1.50%) |
Oct 07, 2010 | 18.38 | 18.38 | 18.13 | 18.24 | 933,449 | -0.08(-0.45%) |
Oct 06, 2010 | 18.36 | 18.40 | 18.18 | 18.33 | 1,439,570 | +0.03(+0.14%) |
Oct 05, 2010 | 18.15 | 18.33 | 18.07 | 18.30 | 957,831 | +0.24(+1.34%) |
Oct 04, 2010 | 18.10 | 18.21 | 17.96 | 18.06 | 949,859 | -0.12(-0.66%) |
Oct 01, 2010 | 18.18 | 18.20 | 18.00 | 18.18 | 1,847,473 | +0.18(+0.99%) |
Sep 30, 2010 | 17.85 | 18.01 | 17.81 | 18.00 | 1,738,562 | +0.24(+1.36%) |
Sep 29, 2010 | 17.84 | 17.89 | 17.72 | 17.76 | 1,594,593 | -0.10(-0.53%) |
Sep 28, 2010 | 17.38 | 17.89 | 17.21 | 17.86 | 1,860,396 | +0.45(+2.59%) |
Sep 27, 2010 | 17.49 | 17.61 | 17.30 | 17.41 | 740,997 | -0.09(-0.51%) |
Sep 24, 2010 | 17.44 | 17.61 | 17.32 | 17.49 | 772,296 | +0.34(+1.96%) |
Sep 23, 2010 | 17.21 | 17.30 | 17.07 | 17.16 | 860,736 | -0.25(-1.46%) |
Sep 22, 2010 | 17.48 | 17.63 | 17.24 | 17.41 | 767,276 | -0.11(-0.65%) |
Sep 21, 2010 | 17.56 | 17.67 | 17.34 | 17.53 | 1,646,439 | -0.05(-0.29%) |
Sep 20, 2010 | 17.35 | 17.68 | 17.32 | 17.58 | 641,561 | +0.20(+1.13%) |
Sep 17, 2010 | 17.38 | 17.54 | 17.32 | 17.38 | 718,299 | -0.03(-0.15%) |
Sep 15, 2010 | 17.38 | 17.53 | 17.34 | 17.41 | 1,845,799 | -0.02(-0.11%) |
Sep 14, 2010 | 17.41 | 17.57 | 17.29 | 17.42 | 681,831 | +0.04(+0.22%) |
Sep 13, 2010 | 17.35 | 17.43 | 17.16 | 17.39 | 1,544,551 | +0.20(+1.14%) |
Sep 10, 2010 | 17.06 | 17.23 | 17.04 | 17.19 | 1,056,295 | +0.20(+1.16%) |
Sep 09, 2010 | 17.34 | 17.34 | 16.90 | 16.99 | 1,150,643 | -0.10(-0.56%) |
Sep 08, 2010 | 16.99 | 17.42 | 16.94 | 17.09 | 1,587,465 | +0.21(+1.24%) |
Sep 07, 2010 | 17.32 | 17.37 | 16.88 | 16.88 | 2,365,465 | -0.44(-2.53%) |
Sep 03, 2010 | 17.26 | 17.64 | 17.26 | 17.32 | 1,037,882 | +0.27(+1.60%) |
Sep 02, 2010 | 16.90 | 17.11 | 16.83 | 17.04 | 915,844 | +0.18(+1.05%) |