Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.53 | 24.06 | 23.42 | 23.92 | 1,323,824 | +0.12(+0.52%) |
Nov 29, 2010 | 24.41 | 24.54 | 23.75 | 23.80 | 1,377,315 | -0.71(-2.91%) |
Nov 26, 2010 | 24.93 | 24.93 | 24.50 | 24.51 | 405,895 | -0.59(-2.35%) |
Nov 24, 2010 | 24.83 | 25.10 | 25.10 | 25.10 | 880,345 | +0.37(+1.49%) |
Nov 23, 2010 | 24.20 | 25.10 | 24.13 | 24.73 | 1,824,783 | +0.26(+1.07%) |
Nov 22, 2010 | 24.57 | 24.68 | 24.10 | 24.47 | 1,987,971 | +0.05(+0.19%) |
Nov 19, 2010 | 24.08 | 24.55 | 24.06 | 24.43 | 1,852,102 | +0.25(+1.05%) |
Nov 18, 2010 | 24.57 | 24.57 | 24.09 | 24.17 | 1,031,705 | +0.13(+0.54%) |
Nov 17, 2010 | 23.09 | 24.17 | 23.05 | 24.04 | 1,310,801 | +1.25(+5.49%) |
Nov 16, 2010 | 23.09 | 23.66 | 22.49 | 22.79 | 1,133,764 | -0.58(-2.49%) |
Nov 15, 2010 | 23.85 | 24.27 | 23.24 | 23.38 | 1,760,799 | -0.27(-1.14%) |
Nov 12, 2010 | 24.51 | 24.95 | 23.48 | 23.65 | 5,177,451 | +2.09(+9.72%) |
Nov 11, 2010 | 21.75 | 22.04 | 21.50 | 21.55 | 919,911 | -0.38(-1.75%) |
Nov 10, 2010 | 21.66 | 21.98 | 21.48 | 21.93 | 682,632 | +0.32(+1.49%) |
Nov 09, 2010 | 21.83 | 21.87 | 21.48 | 21.61 | 842,470 | -0.18(-0.81%) |
Nov 08, 2010 | 21.70 | 22.08 | 21.48 | 21.79 | 666,259 | -0.05(-0.21%) |
Nov 05, 2010 | 21.21 | 22.08 | 21.19 | 21.83 | 892,804 | +0.72(+3.42%) |
Nov 04, 2010 | 20.34 | 21.20 | 20.10 | 21.11 | 1,047,114 | +1.14(+5.68%) |
Nov 03, 2010 | 19.72 | 20.09 | 19.61 | 19.98 | 899,677 | +0.32(+1.64%) |
Nov 02, 2010 | 19.83 | 19.98 | 19.47 | 19.66 | 929,908 | +0.11(+0.55%) |
Nov 01, 2010 | 19.61 | 19.78 | 19.42 | 19.55 | 956,464 | -0.02(-0.12%) |
Oct 29, 2010 | 19.86 | 20.02 | 19.56 | 19.57 | 1,094,137 | -0.32(-1.62%) |
Oct 28, 2010 | 20.48 | 20.68 | 19.63 | 19.89 | 1,006,219 | -0.40(-1.97%) |
Oct 27, 2010 | 20.91 | 20.91 | 19.99 | 20.29 | 1,125,482 | -0.68(-3.26%) |
Oct 25, 2010 | 20.43 | 21.08 | 20.38 | 20.98 | 825,016 | +0.71(+3.52%) |
Oct 22, 2010 | 20.28 | 20.39 | 20.09 | 20.26 | 524,280 | +0.04(+0.19%) |
Oct 21, 2010 | 20.56 | 20.86 | 20.02 | 20.22 | 658,305 | -0.22(-1.09%) |
Oct 20, 2010 | 20.42 | 20.71 | 20.36 | 20.45 | 622,347 | +0.12(+0.60%) |
Oct 19, 2010 | 20.53 | 20.81 | 20.06 | 20.32 | 848,846 | -0.54(-2.61%) |
Oct 18, 2010 | 20.57 | 21.16 | 20.43 | 20.87 | 796,401 | +0.41(+2.03%) |
Oct 15, 2010 | 20.60 | 20.75 | 20.25 | 20.45 | 843,188 | +0.08(+0.38%) |
Oct 14, 2010 | 20.58 | 20.65 | 20.09 | 20.38 | 898,655 | -0.18(-0.86%) |
Oct 13, 2010 | 20.42 | 20.92 | 20.30 | 20.55 | 837,268 | +0.25(+1.25%) |
Oct 12, 2010 | 20.75 | 20.75 | 20.14 | 20.30 | 1,025,204 | -0.51(-2.43%) |
Oct 11, 2010 | 21.27 | 21.32 | 20.75 | 20.81 | 1,126,078 | -0.40(-1.88%) |
Oct 08, 2010 | 21.21 | 21.27 | 19.69 | 21.21 | 3,465,181 | +1.53(+7.76%) |
Oct 07, 2010 | 18.65 | 19.85 | 18.33 | 19.68 | 1,118 | +1.36(+7.41%) |
Oct 06, 2010 | 18.31 | 18.42 | 18.17 | 18.32 | 811,218 | -0.06(-0.33%) |
Oct 05, 2010 | 18.31 | 18.42 | 18.09 | 18.38 | 502,543 | +0.32(+1.78%) |
Oct 04, 2010 | 18.32 | 18.39 | 17.88 | 18.06 | 646,109 | -0.35(-1.88%) |
Oct 01, 2010 | 18.41 | 18.61 | 18.27 | 18.41 | 772,892 | +0.27(+1.47%) |
Sep 30, 2010 | 18.13 | 18.47 | 17.80 | 18.14 | 32,138 | -0.09(-0.49%) |
Sep 29, 2010 | 18.25 | 18.37 | 18.06 | 18.23 | 861,237 | -0.09(-0.50%) |
Sep 28, 2010 | 18.21 | 18.34 | 17.83 | 18.32 | 527 | +0.14(+0.76%) |
Sep 27, 2010 | 18.27 | 18.46 | 18.08 | 18.18 | 717,806 | -0.10(-0.54%) |
Sep 24, 2010 | 18.20 | 18.34 | 17.98 | 18.28 | 744,578 | +0.45(+2.53%) |
Sep 23, 2010 | 17.83 | 18.24 | 17.62 | 17.83 | 61,470 | -0.16(-0.89%) |
Sep 22, 2010 | 18.12 | 18.39 | 17.72 | 17.99 | 919,591 | -0.25(-1.34%) |
Sep 21, 2010 | 18.48 | 18.49 | 18.04 | 18.24 | 1,123,852 | -0.25(-1.37%) |
Sep 20, 2010 | 18.39 | 18.71 | 18.13 | 18.49 | 1,057,749 | +0.28(+1.56%) |
Sep 17, 2010 | 18.21 | 18.53 | 17.96 | 18.21 | 837,667 | -0.17(-0.92%) |
Sep 15, 2010 | 18.26 | 18.45 | 18.00 | 18.37 | 722,330 | +0.05(+0.29%) |
Sep 14, 2010 | 18.01 | 18.51 | 18.01 | 18.32 | 1,226,539 | +0.29(+1.61%) |
Sep 13, 2010 | 18.28 | 18.54 | 17.96 | 18.03 | 1,119,262 | +0.01(+0.04%) |
Sep 10, 2010 | 17.83 | 18.18 | 17.69 | 18.02 | 799,856 | +0.21(+1.16%) |
Sep 09, 2010 | 18.17 | 18.32 | 17.61 | 17.82 | 691,473 | +0.03(+0.17%) |
Sep 08, 2010 | 17.76 | 18.00 | 17.70 | 17.78 | 846,634 | +0.11(+0.65%) |
Sep 07, 2010 | 17.90 | 17.94 | 17.61 | 17.67 | 1,783 | -0.33(-1.83%) |
Sep 03, 2010 | 18.18 | 18.21 | 17.74 | 18.00 | 1,312,875 | +0.10(+0.56%) |
Sep 02, 2010 | 17.46 | 17.91 | 17.38 | 17.90 | 1,397 | +0.60(+3.45%) |