Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.76 | 18.89 | 18.68 | 18.81 | 494,565 | -0.23(-1.22%) |
Nov 29, 2010 | 18.88 | 19.07 | 18.78 | 19.04 | 538,708 | +0.05(+0.26%) |
Nov 26, 2010 | 19.09 | 19.10 | 18.98 | 18.99 | 219,268 | -0.25(-1.29%) |
Nov 24, 2010 | 19.25 | 19.24 | 19.24 | 19.24 | 341,043 | +0.23(+1.20%) |
Nov 23, 2010 | 19.12 | 19.13 | 18.91 | 19.01 | 363,333 | -0.46(-2.37%) |
Nov 22, 2010 | 19.37 | 19.50 | 19.20 | 19.47 | 410,601 | -0.08(-0.39%) |
Nov 19, 2010 | 19.51 | 19.57 | 19.32 | 19.55 | 358,602 | -0.10(-0.52%) |
Nov 18, 2010 | 19.57 | 19.70 | 19.34 | 19.65 | 363,628 | +0.31(+1.59%) |
Nov 17, 2010 | 19.40 | 19.48 | 19.27 | 19.34 | 1,160,080 | +0.03(+0.18%) |
Nov 16, 2010 | 19.60 | 19.62 | 19.20 | 19.31 | 492,252 | -0.55(-2.77%) |
Nov 15, 2010 | 19.86 | 19.88 | 19.69 | 19.86 | 259,289 | +0.16(+0.81%) |
Nov 12, 2010 | 19.89 | 19.99 | 19.61 | 19.70 | 446,678 | -0.27(-1.34%) |
Nov 11, 2010 | 20.00 | 20.01 | 19.86 | 19.97 | 495,710 | -0.27(-1.34%) |
Nov 10, 2010 | 20.28 | 20.28 | 19.96 | 20.24 | 459,575 | +0.04(+0.18%) |
Nov 09, 2010 | 20.63 | 20.63 | 20.14 | 20.20 | 408,104 | -0.34(-1.65%) |
Nov 08, 2010 | 20.57 | 20.59 | 20.43 | 20.54 | 315,275 | -0.20(-0.94%) |
Nov 05, 2010 | 20.74 | 20.77 | 20.63 | 20.74 | 269,846 | -0.06(-0.31%) |
Nov 04, 2010 | 20.68 | 20.83 | 20.68 | 20.80 | 571,531 | +0.37(+1.82%) |
Nov 03, 2010 | 20.37 | 20.44 | 20.15 | 20.43 | 1,136,687 | +0.04(+0.22%) |
Nov 02, 2010 | 20.43 | 20.43 | 20.32 | 20.38 | 264,324 | +0.27(+1.33%) |
Nov 01, 2010 | 20.22 | 20.25 | 19.99 | 20.12 | 281,376 | +0.08(+0.40%) |
Oct 29, 2010 | 19.98 | 20.04 | 19.93 | 20.04 | 334,320 | -0.01(-0.07%) |
Oct 28, 2010 | 20.12 | 20.12 | 19.93 | 20.05 | 353,252 | +0.09(+0.45%) |
Oct 27, 2010 | 20.01 | 20.01 | 19.75 | 19.96 | 264,911 | -0.11(-0.54%) |
Oct 25, 2010 | 20.20 | 20.20 | 20.03 | 20.07 | 324,770 | +0.05(+0.27%) |
Oct 22, 2010 | 19.94 | 20.06 | 19.94 | 20.02 | 199,723 | +0.10(+0.50%) |
Oct 21, 2010 | 20.09 | 20.17 | 19.80 | 19.92 | 216,883 | -0.17(-0.86%) |
Oct 20, 2010 | 19.84 | 20.14 | 19.80 | 20.09 | 313,929 | +0.42(+2.14%) |
Oct 19, 2010 | 19.87 | 19.89 | 19.58 | 19.67 | 537,358 | -0.64(-3.15%) |
Oct 18, 2010 | 20.10 | 20.31 | 20.01 | 20.31 | 1,086,881 | +0.16(+0.79%) |
Oct 15, 2010 | 20.36 | 20.36 | 20.11 | 20.15 | 381,439 | -0.12(-0.59%) |
Oct 14, 2010 | 20.26 | 20.30 | 20.14 | 20.27 | 288,461 | +0.14(+0.69%) |
Oct 13, 2010 | 20.12 | 20.25 | 20.02 | 20.13 | 529,903 | +0.17(+0.87%) |
Oct 12, 2010 | 19.85 | 20.00 | 19.70 | 19.96 | 374,999 | +0.06(+0.32%) |
Oct 11, 2010 | 19.97 | 19.97 | 19.85 | 19.89 | 335,725 | -0.03(-0.17%) |
Oct 08, 2010 | 19.93 | 19.95 | 19.71 | 19.93 | 450,699 | +0.13(+0.65%) |
Oct 07, 2010 | 19.93 | 20.00 | 19.69 | 19.80 | 400,563 | +0.01(+0.08%) |
Oct 06, 2010 | 19.78 | 19.84 | 19.71 | 19.78 | 1,536,800 | +0.15(+0.76%) |
Oct 05, 2010 | 19.44 | 19.71 | 19.44 | 19.64 | 582,394 | +0.42(+2.17%) |
Oct 04, 2010 | 19.36 | 19.38 | 19.15 | 19.22 | 1,358,880 | -0.18(-0.95%) |
Oct 01, 2010 | 19.40 | 19.41 | 19.24 | 19.40 | 687,845 | +0.31(+1.61%) |
Sep 30, 2010 | 19.18 | 19.28 | 18.97 | 19.09 | 743,803 | +0.00(+0.03%) |
Sep 29, 2010 | 19.12 | 19.15 | 19.00 | 19.09 | 295,059 | +0.01(+0.05%) |
Sep 28, 2010 | 18.93 | 19.14 | 18.77 | 19.08 | 278,409 | +0.20(+1.05%) |
Sep 27, 2010 | 18.95 | 18.99 | 18.84 | 18.88 | 290,610 | -0.12(-0.63%) |
Sep 24, 2010 | 18.84 | 19.01 | 18.80 | 19.00 | 222,545 | +0.49(+2.63%) |
Sep 23, 2010 | 18.54 | 18.67 | 18.44 | 18.51 | 550,174 | -0.20(-1.09%) |
Sep 22, 2010 | 18.73 | 18.85 | 18.63 | 18.72 | 231,197 | +0.00(+0.00%) |
Sep 21, 2010 | 18.70 | 18.85 | 18.53 | 18.72 | 208,766 | +0.04(+0.24%) |
Sep 20, 2010 | 18.47 | 18.72 | 18.43 | 18.67 | 217,278 | +0.32(+1.73%) |
Sep 17, 2010 | 18.36 | 18.45 | 18.28 | 18.36 | 526,684 | -0.18(-0.96%) |
Sep 15, 2010 | 18.43 | 18.57 | 18.36 | 18.53 | 245,219 | +0.02(+0.11%) |
Sep 14, 2010 | 18.31 | 18.62 | 18.31 | 18.51 | 340,699 | +0.01(+0.05%) |
Sep 13, 2010 | 18.44 | 18.52 | 18.41 | 18.50 | 627,695 | +0.27(+1.48%) |
Sep 10, 2010 | 18.20 | 18.25 | 18.14 | 18.23 | 206,411 | +0.03(+0.16%) |
Sep 09, 2010 | 18.27 | 18.31 | 18.12 | 18.20 | 215,154 | +0.15(+0.84%) |
Sep 08, 2010 | 18.07 | 18.20 | 17.95 | 18.05 | 398,399 | +0.09(+0.52%) |
Sep 07, 2010 | 18.12 | 18.12 | 17.93 | 17.96 | 580,884 | -0.24(-1.32%) |
Sep 03, 2010 | 18.10 | 18.21 | 18.06 | 18.20 | 336,521 | +0.19(+1.08%) |
Sep 02, 2010 | 17.95 | 18.01 | 17.85 | 18.00 | 198,661 | +0.10(+0.56%) |