Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.57 | 22.15 | 21.54 | 22.11 | 342,267 | +0.23(+1.07%) |
Nov 29, 2010 | 21.72 | 21.91 | 21.30 | 21.88 | 337,945 | +0.02(+0.08%) |
Nov 26, 2010 | 21.71 | 22.03 | 21.64 | 21.86 | 79,834 | -0.15(-0.70%) |
Nov 24, 2010 | 21.54 | 22.01 | 22.01 | 22.01 | 191,418 | +0.71(+3.34%) |
Nov 23, 2010 | 20.56 | 21.44 | 20.56 | 21.30 | 373,831 | +0.31(+1.46%) |
Nov 22, 2010 | 21.01 | 21.08 | 20.66 | 21.00 | 268,425 | -0.21(-0.98%) |
Nov 19, 2010 | 20.80 | 21.31 | 20.56 | 21.20 | 320,112 | +0.41(+1.95%) |
Nov 18, 2010 | 20.47 | 20.95 | 20.38 | 20.80 | 294,143 | +0.63(+3.12%) |
Nov 17, 2010 | 20.27 | 20.40 | 19.97 | 20.17 | 244,226 | -0.08(-0.40%) |
Nov 16, 2010 | 20.32 | 20.53 | 20.07 | 20.25 | 233,710 | -0.32(-1.58%) |
Nov 15, 2010 | 20.87 | 20.96 | 20.50 | 20.57 | 425,086 | -0.18(-0.87%) |
Nov 12, 2010 | 21.07 | 21.10 | 20.68 | 20.75 | 330,226 | -0.46(-2.16%) |
Nov 11, 2010 | 21.01 | 21.43 | 20.72 | 21.21 | 352,120 | -0.12(-0.55%) |
Nov 10, 2010 | 20.89 | 21.33 | 20.76 | 21.33 | 269,554 | +0.49(+2.33%) |
Nov 09, 2010 | 21.19 | 21.21 | 20.70 | 20.84 | 250,605 | -0.36(-1.70%) |
Nov 08, 2010 | 21.37 | 21.45 | 21.07 | 21.20 | 447,210 | -0.31(-1.42%) |
Nov 05, 2010 | 21.19 | 21.73 | 21.10 | 21.51 | 375,758 | +0.32(+1.49%) |
Nov 04, 2010 | 20.87 | 21.21 | 20.70 | 21.19 | 568,687 | +0.70(+3.43%) |
Nov 03, 2010 | 20.29 | 20.60 | 20.20 | 20.49 | 499,314 | +0.29(+1.43%) |
Nov 02, 2010 | 19.93 | 20.25 | 19.56 | 20.20 | 445,735 | +0.58(+2.94%) |
Nov 01, 2010 | 19.99 | 20.00 | 19.40 | 19.63 | 268,714 | -0.22(-1.09%) |
Oct 29, 2010 | 19.73 | 20.02 | 19.56 | 19.84 | 231,702 | +0.08(+0.41%) |
Oct 28, 2010 | 19.83 | 20.09 | 19.38 | 19.76 | 388,664 | +0.04(+0.23%) |
Oct 27, 2010 | 20.20 | 20.20 | 19.38 | 19.72 | 867,223 | -0.74(-3.61%) |
Oct 25, 2010 | 20.65 | 21.03 | 20.41 | 20.46 | 530,452 | -0.07(-0.35%) |
Oct 22, 2010 | 20.51 | 20.61 | 20.16 | 20.53 | 326,457 | +0.04(+0.22%) |
Oct 21, 2010 | 20.47 | 20.71 | 20.29 | 20.48 | 476,348 | +0.07(+0.35%) |
Oct 20, 2010 | 20.20 | 20.49 | 20.11 | 20.41 | 724,258 | +0.27(+1.34%) |
Oct 19, 2010 | 19.83 | 20.30 | 19.72 | 20.14 | 831,587 | +0.03(+0.13%) |
Oct 18, 2010 | 19.75 | 20.12 | 19.60 | 20.11 | 453,427 | +0.36(+1.82%) |
Oct 15, 2010 | 19.67 | 19.99 | 19.56 | 19.75 | 867,020 | +0.27(+1.39%) |
Oct 14, 2010 | 19.99 | 20.05 | 19.36 | 19.48 | 680,942 | -0.60(-3.00%) |
Oct 13, 2010 | 19.24 | 20.33 | 19.13 | 20.09 | 876,236 | +0.98(+5.14%) |
Oct 12, 2010 | 19.13 | 19.29 | 18.84 | 19.11 | 426,367 | -0.06(-0.33%) |
Oct 11, 2010 | 19.22 | 19.38 | 19.17 | 19.17 | 391,073 | -0.08(-0.42%) |
Oct 08, 2010 | 19.25 | 19.35 | 18.91 | 19.25 | 490,067 | +0.24(+1.28%) |
Oct 07, 2010 | 18.36 | 19.18 | 18.27 | 19.01 | 857 | +1.36(+7.70%) |
Oct 06, 2010 | 17.36 | 17.84 | 17.21 | 17.65 | 711,860 | +0.57(+3.32%) |
Oct 05, 2010 | 16.65 | 17.08 | 16.45 | 17.08 | 457,811 | +0.68(+4.17%) |
Oct 04, 2010 | 16.80 | 16.94 | 16.16 | 16.40 | 342,806 | -0.49(-2.88%) |
Oct 01, 2010 | 16.88 | 16.94 | 16.68 | 16.88 | 296,328 | +0.08(+0.46%) |
Sep 30, 2010 | 16.80 | 17.17 | 16.49 | 16.80 | 11,764 | -0.19(-1.10%) |
Sep 29, 2010 | 16.75 | 17.00 | 16.67 | 16.99 | 223,684 | +0.14(+0.80%) |
Sep 28, 2010 | 16.61 | 16.98 | 16.40 | 16.85 | 404 | +0.26(+1.57%) |
Sep 27, 2010 | 17.39 | 17.43 | 16.51 | 16.59 | 464,296 | -0.83(-4.75%) |
Sep 24, 2010 | 16.54 | 17.91 | 16.27 | 17.42 | 1,005,450 | +1.17(+7.20%) |
Sep 23, 2010 | 16.52 | 16.92 | 16.21 | 16.25 | 1,677 | -0.46(-2.75%) |
Sep 22, 2010 | 17.09 | 17.34 | 16.62 | 16.71 | 319,333 | -0.41(-2.42%) |
Sep 21, 2010 | 17.31 | 17.47 | 17.10 | 17.12 | 207,986 | -0.25(-1.45%) |
Sep 20, 2010 | 16.89 | 17.41 | 16.71 | 17.38 | 568,193 | +0.59(+3.49%) |
Sep 17, 2010 | 16.79 | 17.05 | 16.45 | 16.79 | 629,941 | +0.89(+5.61%) |
Sep 15, 2010 | 15.77 | 15.94 | 15.49 | 15.90 | 470,653 | +0.10(+0.63%) |
Sep 14, 2010 | 15.91 | 16.03 | 15.62 | 15.80 | 256,178 | -0.12(-0.74%) |
Sep 13, 2010 | 15.58 | 16.00 | 15.48 | 15.92 | 299,750 | +0.56(+3.63%) |
Sep 10, 2010 | 15.19 | 15.43 | 15.06 | 15.36 | 203,546 | +0.19(+1.25%) |
Sep 09, 2010 | 15.44 | 15.60 | 15.05 | 15.17 | 194,278 | +0.01(+0.06%) |
Sep 08, 2010 | 15.04 | 15.31 | 14.94 | 15.16 | 211,797 | +0.14(+0.90%) |
Sep 07, 2010 | 15.57 | 15.57 | 14.93 | 15.03 | 1,365 | -0.70(-4.46%) |
Sep 03, 2010 | 15.23 | 15.73 | 15.12 | 15.73 | 540,103 | +0.72(+4.80%) |
Sep 02, 2010 | 14.73 | 15.04 | 14.55 | 15.01 | 884 | +0.17(+1.15%) |