Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.02 | 20.44 | 19.89 | 20.08 | 1,281,788 | -0.14(-0.68%) |
Nov 29, 2010 | 20.40 | 20.41 | 19.66 | 20.22 | 818,285 | -0.35(-1.72%) |
Nov 26, 2010 | 20.23 | 20.77 | 20.23 | 20.57 | 389,537 | +0.25(+1.21%) |
Nov 24, 2010 | 19.81 | 20.33 | 20.33 | 20.33 | 916,766 | +0.61(+3.11%) |
Nov 23, 2010 | 19.77 | 19.77 | 19.38 | 19.71 | 821,206 | -0.41(-2.04%) |
Nov 22, 2010 | 19.58 | 20.27 | 19.52 | 20.12 | 922,832 | +0.45(+2.31%) |
Nov 19, 2010 | 19.59 | 19.77 | 19.41 | 19.67 | 705,414 | +0.08(+0.41%) |
Nov 18, 2010 | 19.66 | 20.17 | 19.55 | 19.59 | 1,055,318 | +0.27(+1.38%) |
Nov 17, 2010 | 18.93 | 19.48 | 18.92 | 19.32 | 840,665 | +0.48(+2.57%) |
Nov 16, 2010 | 18.80 | 19.09 | 18.59 | 18.84 | 876,256 | -0.13(-0.68%) |
Nov 15, 2010 | 19.14 | 19.30 | 18.88 | 18.97 | 390,808 | -0.04(-0.19%) |
Nov 12, 2010 | 19.03 | 19.42 | 18.79 | 19.01 | 768,632 | -0.22(-1.16%) |
Nov 11, 2010 | 19.14 | 19.30 | 18.69 | 19.23 | 578,127 | -0.12(-0.60%) |
Nov 10, 2010 | 19.13 | 19.34 | 18.77 | 19.34 | 832,102 | +0.30(+1.55%) |
Nov 09, 2010 | 19.14 | 19.14 | 18.86 | 19.05 | 772,247 | -0.07(-0.38%) |
Nov 08, 2010 | 18.94 | 19.29 | 18.65 | 19.12 | 523,793 | +0.09(+0.49%) |
Nov 05, 2010 | 19.03 | 19.40 | 18.92 | 19.03 | 364,125 | +0.05(+0.27%) |
Nov 04, 2010 | 18.67 | 18.98 | 18.60 | 18.98 | 657,595 | +0.59(+3.22%) |
Nov 03, 2010 | 18.25 | 18.46 | 18.07 | 18.39 | 483,375 | +0.13(+0.71%) |
Nov 02, 2010 | 17.87 | 18.46 | 17.72 | 18.26 | 641,585 | +0.60(+3.38%) |
Nov 01, 2010 | 18.23 | 18.34 | 17.59 | 17.66 | 718,605 | -0.44(-2.43%) |
Oct 29, 2010 | 18.00 | 18.17 | 17.97 | 18.10 | 574,672 | +0.06(+0.32%) |
Oct 28, 2010 | 18.39 | 18.51 | 17.97 | 18.04 | 1,001,022 | -0.11(-0.59%) |
Oct 27, 2010 | 18.31 | 18.34 | 17.92 | 18.15 | 1,294,156 | +1.40(+8.38%) |
Oct 25, 2010 | 16.97 | 17.26 | 16.69 | 16.74 | 845,192 | -0.12(-0.73%) |
Oct 22, 2010 | 17.02 | 17.02 | 16.72 | 16.87 | 401,630 | -0.09(-0.51%) |
Oct 21, 2010 | 17.05 | 17.35 | 16.76 | 16.95 | 765,859 | +0.02(+0.13%) |
Oct 20, 2010 | 16.78 | 17.10 | 16.74 | 16.93 | 497,957 | +0.28(+1.69%) |
Oct 19, 2010 | 16.82 | 17.25 | 16.58 | 16.65 | 666,724 | -0.43(-2.53%) |
Oct 18, 2010 | 16.92 | 17.10 | 16.84 | 17.08 | 511,079 | +0.19(+1.15%) |
Oct 15, 2010 | 16.97 | 17.07 | 16.56 | 16.89 | 636,385 | +0.15(+0.90%) |
Oct 14, 2010 | 16.43 | 16.77 | 16.38 | 16.74 | 531,847 | +0.27(+1.66%) |
Oct 13, 2010 | 16.68 | 16.79 | 16.42 | 16.46 | 746,798 | -0.05(-0.31%) |
Oct 12, 2010 | 16.50 | 16.61 | 16.35 | 16.51 | 473,560 | +0.03(+0.17%) |
Oct 11, 2010 | 16.42 | 16.70 | 16.22 | 16.48 | 363,518 | +0.03(+0.18%) |
Oct 08, 2010 | 16.20 | 16.50 | 16.02 | 16.46 | 770,009 | +0.30(+1.87%) |
Oct 07, 2010 | 16.33 | 16.36 | 15.92 | 16.15 | 456,796 | -0.05(-0.31%) |
Oct 06, 2010 | 16.14 | 16.38 | 16.11 | 16.20 | 555,739 | -0.02(-0.13%) |
Oct 05, 2010 | 16.20 | 16.50 | 16.06 | 16.23 | 916,053 | +0.24(+1.53%) |
Oct 04, 2010 | 16.08 | 16.15 | 15.81 | 15.98 | 589,831 | -0.12(-0.72%) |
Oct 01, 2010 | 16.37 | 16.37 | 15.88 | 16.10 | 614,595 | -0.01(-0.09%) |
Sep 30, 2010 | 16.03 | 16.37 | 15.92 | 16.11 | 903,598 | +0.14(+0.86%) |
Sep 29, 2010 | 16.17 | 16.34 | 15.84 | 15.97 | 1,064,506 | -0.19(-1.20%) |
Sep 28, 2010 | 16.15 | 16.26 | 15.72 | 16.17 | 914,575 | +0.04(+0.27%) |
Sep 27, 2010 | 16.35 | 16.35 | 15.94 | 16.12 | 295,951 | -0.19(-1.15%) |
Sep 24, 2010 | 15.93 | 16.39 | 15.93 | 16.31 | 483,303 | +0.55(+3.47%) |
Sep 23, 2010 | 15.72 | 16.11 | 15.66 | 15.76 | 800,598 | -0.10(-0.63%) |
Sep 22, 2010 | 15.84 | 16.19 | 15.66 | 15.87 | 581,529 | -0.06(-0.41%) |
Sep 21, 2010 | 16.08 | 16.24 | 15.83 | 15.93 | 584,060 | -0.22(-1.38%) |
Sep 20, 2010 | 15.79 | 16.19 | 15.71 | 16.15 | 574,601 | +0.40(+2.56%) |
Sep 17, 2010 | 16.07 | 16.08 | 15.53 | 15.75 | 945,868 | -0.34(-2.10%) |
Sep 15, 2010 | 16.28 | 16.36 | 15.94 | 16.09 | 711,956 | -0.27(-1.67%) |
Sep 14, 2010 | 15.84 | 16.62 | 15.84 | 16.36 | 721,844 | +0.42(+2.62%) |
Sep 13, 2010 | 15.68 | 16.06 | 15.59 | 15.94 | 588,610 | +0.45(+2.93%) |
Sep 10, 2010 | 15.56 | 15.72 | 15.42 | 15.49 | 366,857 | -0.01(-0.09%) |
Sep 09, 2010 | 15.78 | 15.83 | 15.37 | 15.51 | 496,149 | -0.04(-0.28%) |
Sep 08, 2010 | 15.40 | 15.74 | 15.32 | 15.55 | 366,206 | +0.21(+1.36%) |
Sep 07, 2010 | 15.76 | 15.79 | 15.31 | 15.34 | 601,592 | -0.49(-3.09%) |
Sep 03, 2010 | 15.67 | 16.29 | 15.59 | 15.83 | 863,953 | +0.32(+2.09%) |
Sep 02, 2010 | 15.22 | 15.53 | 15.05 | 15.51 | 589,611 | +0.32(+2.09%) |