Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.13 | 19.33 | 19.13 | 19.24 | 79,951 | -0.18(-0.93%) |
Nov 29, 2010 | 19.37 | 19.45 | 19.18 | 19.42 | 95,070 | -0.13(-0.64%) |
Nov 26, 2010 | 19.58 | 19.58 | 19.46 | 19.54 | 25,207 | -0.11(-0.57%) |
Nov 24, 2010 | 19.67 | 19.65 | 19.65 | 19.65 | 108,762 | +0.14(+0.69%) |
Nov 23, 2010 | 19.64 | 19.64 | 19.51 | 19.52 | 26,810 | -0.40(-1.98%) |
Nov 22, 2010 | 19.87 | 19.96 | 19.74 | 19.91 | 26,812 | -0.04(-0.21%) |
Nov 19, 2010 | 19.87 | 19.95 | 19.84 | 19.95 | 23,646 | +0.03(+0.17%) |
Nov 18, 2010 | 19.78 | 19.99 | 19.78 | 19.92 | 25,339 | +0.28(+1.40%) |
Nov 17, 2010 | 19.59 | 19.69 | 19.58 | 19.65 | 93,325 | +0.15(+0.75%) |
Nov 16, 2010 | 19.69 | 19.74 | 19.46 | 19.50 | 95,544 | -0.28(-1.43%) |
Nov 15, 2010 | 20.01 | 20.01 | 19.78 | 19.78 | 83,060 | -0.05(-0.27%) |
Nov 12, 2010 | 19.94 | 19.98 | 19.77 | 19.84 | 477,345 | -0.19(-0.96%) |
Nov 11, 2010 | 19.97 | 20.03 | 19.89 | 20.03 | 54,673 | -0.04(-0.21%) |
Nov 10, 2010 | 20.04 | 20.09 | 19.87 | 20.07 | 68,262 | +0.02(+0.10%) |
Nov 09, 2010 | 20.26 | 20.26 | 20.02 | 20.05 | 324,851 | -0.12(-0.59%) |
Nov 08, 2010 | 20.16 | 20.21 | 20.13 | 20.17 | 67,237 | -0.10(-0.48%) |
Nov 05, 2010 | 20.45 | 20.45 | 20.20 | 20.27 | 132,745 | -0.10(-0.49%) |
Nov 04, 2010 | 20.32 | 20.38 | 20.31 | 20.37 | 116,371 | +0.17(+0.82%) |
Nov 03, 2010 | 20.21 | 20.23 | 20.01 | 20.20 | 61,930 | +0.05(+0.23%) |
Nov 02, 2010 | 20.12 | 20.21 | 20.09 | 20.16 | 73,870 | +0.19(+0.94%) |
Nov 01, 2010 | 19.99 | 20.10 | 19.85 | 19.97 | 92,201 | -0.01(-0.05%) |
Oct 29, 2010 | 19.97 | 20.01 | 19.91 | 19.98 | 30,411 | -0.09(-0.44%) |
Oct 28, 2010 | 20.07 | 20.09 | 19.95 | 20.07 | 47,451 | +0.09(+0.44%) |
Oct 27, 2010 | 19.92 | 20.01 | 19.82 | 19.98 | 146,096 | -0.15(-0.75%) |
Oct 25, 2010 | 20.16 | 20.31 | 20.13 | 20.13 | 44,655 | +0.09(+0.46%) |
Oct 22, 2010 | 20.12 | 20.12 | 20.02 | 20.04 | 39,575 | -0.06(-0.31%) |
Oct 21, 2010 | 20.14 | 20.20 | 19.96 | 20.10 | 93,271 | +0.02(+0.10%) |
Oct 20, 2010 | 19.90 | 20.20 | 19.90 | 20.08 | 94,852 | +0.19(+0.95%) |
Oct 19, 2010 | 20.04 | 20.07 | 19.82 | 19.89 | 99,083 | -0.40(-1.98%) |
Oct 18, 2010 | 20.14 | 20.30 | 20.13 | 20.29 | 288,247 | +0.15(+0.73%) |
Oct 15, 2010 | 20.21 | 20.28 | 20.06 | 20.14 | 72,762 | +0.05(+0.27%) |
Oct 14, 2010 | 20.23 | 20.23 | 20.01 | 20.09 | 85,553 | -0.00(-0.02%) |
Oct 13, 2010 | 20.05 | 20.16 | 20.01 | 20.09 | 81,781 | +0.12(+0.62%) |
Oct 12, 2010 | 19.89 | 19.98 | 19.76 | 19.97 | 57,933 | +0.09(+0.47%) |
Oct 11, 2010 | 19.90 | 19.96 | 19.85 | 19.88 | 29,896 | -0.02(-0.10%) |
Oct 08, 2010 | 19.90 | 19.93 | 19.83 | 19.90 | 88,984 | +0.09(+0.45%) |
Oct 07, 2010 | 19.91 | 19.94 | 19.78 | 19.81 | 302,965 | -0.01(-0.04%) |
Oct 06, 2010 | 19.86 | 19.89 | 19.75 | 19.82 | 81,688 | -0.01(-0.06%) |
Oct 05, 2010 | 19.63 | 19.86 | 19.63 | 19.83 | 121,305 | +0.40(+2.06%) |
Oct 04, 2010 | 19.56 | 19.58 | 19.37 | 19.43 | 68,379 | -0.22(-1.10%) |
Oct 01, 2010 | 19.64 | 19.70 | 19.51 | 19.64 | 86,783 | +0.08(+0.39%) |
Sep 30, 2010 | 19.67 | 19.81 | 19.49 | 19.56 | 101,415 | -0.04(-0.20%) |
Sep 29, 2010 | 19.68 | 19.68 | 19.56 | 19.60 | 70,077 | -0.07(-0.37%) |
Sep 28, 2010 | 19.61 | 19.70 | 19.45 | 19.68 | 32,635 | +0.15(+0.79%) |
Sep 27, 2010 | 19.64 | 19.64 | 19.52 | 19.52 | 58,955 | -0.15(-0.77%) |
Sep 24, 2010 | 19.65 | 19.70 | 19.55 | 19.67 | 72,917 | +0.31(+1.62%) |
Sep 23, 2010 | 19.39 | 19.52 | 19.33 | 19.36 | 189,128 | -0.14(-0.69%) |
Sep 22, 2010 | 19.46 | 19.61 | 19.45 | 19.50 | 68,550 | +0.02(+0.10%) |
Sep 21, 2010 | 19.50 | 19.57 | 19.38 | 19.48 | 40,378 | -0.01(-0.06%) |
Sep 20, 2010 | 19.31 | 19.49 | 19.25 | 19.49 | 48,212 | +0.29(+1.51%) |
Sep 17, 2010 | 19.20 | 19.31 | 19.17 | 19.20 | 70,196 | -0.07(-0.34%) |
Sep 15, 2010 | 19.10 | 19.30 | 19.10 | 19.26 | 412,587 | +0.07(+0.34%) |
Sep 14, 2010 | 19.04 | 19.27 | 19.04 | 19.20 | 87,743 | +0.13(+0.67%) |
Sep 13, 2010 | 19.13 | 19.16 | 19.02 | 19.07 | 34,250 | +0.09(+0.47%) |
Sep 10, 2010 | 18.91 | 19.02 | 18.87 | 18.98 | 86,584 | +0.12(+0.61%) |
Sep 09, 2010 | 18.83 | 18.88 | 18.82 | 18.87 | 56,804 | +0.22(+1.16%) |
Sep 08, 2010 | 18.58 | 18.75 | 18.58 | 18.65 | 117,029 | +0.10(+0.52%) |
Sep 07, 2010 | 18.66 | 18.66 | 18.54 | 18.55 | 114,608 | -0.12(-0.62%) |
Sep 03, 2010 | 18.62 | 18.67 | 18.57 | 18.67 | 57,889 | +0.16(+0.86%) |
Sep 02, 2010 | 18.51 | 18.52 | 18.43 | 18.51 | 258 | +0.06(+0.32%) |