Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.97 | 20.19 | 19.95 | 20.07 | 51,877 | -0.16(-0.77%) |
Nov 29, 2010 | 20.11 | 20.25 | 19.93 | 20.22 | 168,986 | +0.08(+0.40%) |
Nov 26, 2010 | 20.28 | 20.28 | 20.12 | 20.14 | 127,240 | -0.41(-1.98%) |
Nov 24, 2010 | 20.39 | 20.55 | 20.55 | 20.55 | 99,282 | +0.36(+1.77%) |
Nov 23, 2010 | 20.28 | 20.37 | 20.14 | 20.19 | 144,385 | -0.51(-2.48%) |
Nov 22, 2010 | 20.70 | 20.76 | 20.50 | 20.70 | 100,460 | -0.04(-0.21%) |
Nov 19, 2010 | 20.67 | 20.77 | 20.53 | 20.75 | 131,291 | +0.00(+0.00%) |
Nov 18, 2010 | 20.71 | 20.86 | 20.70 | 20.75 | 674,313 | +0.36(+1.78%) |
Nov 17, 2010 | 20.34 | 20.44 | 20.28 | 20.39 | 512,157 | +0.11(+0.55%) |
Nov 16, 2010 | 20.64 | 20.64 | 20.14 | 20.28 | 519,654 | -0.49(-2.36%) |
Nov 15, 2010 | 20.94 | 21.01 | 20.74 | 20.77 | 186,549 | -0.12(-0.59%) |
Nov 12, 2010 | 21.05 | 21.10 | 20.74 | 20.89 | 1,127,838 | -0.41(-1.91%) |
Nov 11, 2010 | 21.36 | 21.36 | 21.19 | 21.30 | 160,429 | -0.19(-0.89%) |
Nov 10, 2010 | 21.47 | 21.52 | 21.20 | 21.49 | 199,790 | +0.14(+0.66%) |
Nov 09, 2010 | 21.72 | 21.76 | 21.29 | 21.35 | 328,261 | -0.28(-1.30%) |
Nov 08, 2010 | 21.63 | 21.64 | 21.48 | 21.63 | 336,082 | -0.10(-0.48%) |
Nov 05, 2010 | 21.71 | 21.75 | 21.61 | 21.73 | 324,213 | +0.01(+0.03%) |
Nov 04, 2010 | 21.53 | 21.72 | 21.46 | 21.72 | 209,273 | +0.50(+2.37%) |
Nov 03, 2010 | 21.22 | 21.22 | 20.94 | 21.22 | 95,816 | +0.12(+0.56%) |
Nov 02, 2010 | 21.04 | 21.11 | 20.98 | 21.10 | 108,037 | +0.24(+1.17%) |
Nov 01, 2010 | 20.89 | 20.95 | 20.76 | 20.86 | 139,104 | +0.20(+0.97%) |
Oct 29, 2010 | 20.63 | 20.69 | 20.53 | 20.66 | 198,801 | +0.06(+0.29%) |
Oct 28, 2010 | 20.68 | 20.72 | 20.50 | 20.60 | 76,100 | +0.12(+0.58%) |
Oct 27, 2010 | 20.50 | 20.51 | 20.26 | 20.48 | 137,110 | -0.31(-1.49%) |
Oct 25, 2010 | 20.82 | 20.91 | 20.76 | 20.79 | 208,342 | +0.21(+1.04%) |
Oct 22, 2010 | 20.70 | 20.70 | 20.52 | 20.58 | 126,697 | -0.02(-0.11%) |
Oct 21, 2010 | 20.81 | 20.83 | 20.41 | 20.60 | 155,294 | +0.02(+0.08%) |
Oct 20, 2010 | 20.44 | 20.65 | 20.44 | 20.58 | 136,752 | +0.29(+1.43%) |
Oct 19, 2010 | 20.55 | 20.55 | 20.22 | 20.29 | 239,202 | -0.58(-2.78%) |
Oct 18, 2010 | 20.77 | 20.90 | 20.68 | 20.87 | 129,146 | +0.00(+0.00%) |
Oct 15, 2010 | 21.04 | 21.05 | 20.72 | 20.87 | 260,337 | -0.05(-0.25%) |
Oct 14, 2010 | 20.99 | 21.03 | 20.83 | 20.93 | 304,742 | -0.04(-0.18%) |
Oct 13, 2010 | 20.84 | 21.02 | 20.83 | 20.96 | 160,148 | +0.35(+1.72%) |
Oct 12, 2010 | 20.51 | 20.64 | 20.39 | 20.61 | 118,548 | -0.04(-0.21%) |
Oct 11, 2010 | 20.65 | 20.68 | 20.60 | 20.65 | 91,334 | +0.04(+0.21%) |
Oct 08, 2010 | 20.61 | 20.64 | 20.35 | 20.61 | 145,579 | +0.18(+0.87%) |
Oct 07, 2010 | 20.64 | 20.65 | 20.31 | 20.43 | 191,698 | -0.16(-0.79%) |
Oct 06, 2010 | 20.64 | 20.67 | 20.55 | 20.59 | 257,485 | -0.06(-0.29%) |
Oct 05, 2010 | 20.45 | 20.69 | 20.43 | 20.65 | 259,551 | +0.34(+1.67%) |
Oct 04, 2010 | 20.33 | 20.50 | 20.16 | 20.31 | 416,800 | +0.00(+0.00%) |
Oct 01, 2010 | 20.31 | 20.37 | 20.16 | 20.31 | 203,406 | +0.29(+1.44%) |
Sep 30, 2010 | 20.07 | 20.08 | 19.85 | 20.02 | 160,719 | +0.08(+0.41%) |
Sep 29, 2010 | 19.91 | 20.00 | 19.85 | 19.94 | 128,155 | +0.04(+0.22%) |
Sep 28, 2010 | 19.84 | 19.91 | 19.61 | 19.90 | 115,945 | +0.11(+0.56%) |
Sep 27, 2010 | 19.80 | 19.85 | 19.72 | 19.79 | 337,541 | +0.03(+0.15%) |
Sep 24, 2010 | 19.78 | 19.80 | 19.71 | 19.76 | 151,323 | +0.33(+1.67%) |
Sep 23, 2010 | 19.45 | 19.60 | 19.39 | 19.43 | 89,844 | -0.10(-0.53%) |
Sep 22, 2010 | 19.61 | 19.65 | 19.47 | 19.54 | 123,070 | +0.03(+0.15%) |
Sep 21, 2010 | 19.64 | 19.64 | 19.42 | 19.51 | 148,271 | -0.05(-0.26%) |
Sep 20, 2010 | 19.46 | 19.57 | 19.36 | 19.56 | 167,130 | +0.32(+1.65%) |
Sep 17, 2010 | 19.24 | 19.46 | 19.21 | 19.24 | 86,603 | -0.16(-0.84%) |
Sep 15, 2010 | 19.34 | 19.41 | 19.22 | 19.40 | 328,605 | +0.04(+0.20%) |
Sep 14, 2010 | 19.34 | 19.51 | 19.27 | 19.37 | 200,535 | +0.01(+0.07%) |
Sep 13, 2010 | 19.25 | 19.35 | 19.21 | 19.35 | 136,970 | +0.43(+2.26%) |
Sep 10, 2010 | 18.84 | 18.95 | 18.82 | 18.92 | 114,943 | +0.08(+0.43%) |
Sep 09, 2010 | 19.00 | 19.00 | 18.78 | 18.84 | 70,107 | +0.08(+0.43%) |
Sep 08, 2010 | 18.75 | 18.84 | 18.72 | 18.76 | 109,555 | +0.18(+0.95%) |
Sep 07, 2010 | 18.67 | 18.77 | 18.57 | 18.58 | 70,654 | -0.21(-1.14%) |
Sep 03, 2010 | 18.88 | 18.88 | 18.73 | 18.80 | 99,490 | +0.18(+0.99%) |
Sep 02, 2010 | 18.59 | 18.61 | 18.47 | 18.61 | 68,850 | +0.11(+0.60%) |