Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.14 | 18.98 | 17.99 | 18.72 | 373,760 | +0.33(+1.77%) |
Nov 29, 2010 | 18.26 | 18.55 | 17.99 | 18.40 | 247,689 | +0.14(+0.76%) |
Nov 26, 2010 | 19.11 | 19.11 | 18.26 | 18.26 | 188,089 | -1.03(-5.32%) |
Nov 24, 2010 | 18.68 | 19.29 | 19.29 | 19.29 | 379,492 | +0.93(+5.05%) |
Nov 23, 2010 | 18.50 | 18.57 | 18.12 | 18.36 | 254,942 | -0.40(-2.16%) |
Nov 22, 2010 | 18.95 | 19.05 | 18.42 | 18.76 | 195,560 | -0.30(-1.55%) |
Nov 19, 2010 | 19.17 | 19.27 | 18.83 | 19.06 | 251,602 | -0.19(-0.97%) |
Nov 18, 2010 | 19.36 | 19.66 | 19.24 | 19.25 | 207,600 | +0.16(+0.83%) |
Nov 17, 2010 | 19.50 | 19.50 | 18.96 | 19.09 | 194,576 | -0.43(-2.22%) |
Nov 16, 2010 | 20.03 | 20.44 | 19.32 | 19.52 | 306,601 | -0.73(-3.61%) |
Nov 15, 2010 | 21.01 | 21.11 | 20.13 | 20.25 | 380,282 | -0.77(-3.66%) |
Nov 12, 2010 | 21.07 | 21.40 | 20.91 | 21.02 | 541,351 | -0.24(-1.11%) |
Nov 11, 2010 | 20.50 | 21.29 | 20.29 | 21.26 | 257,221 | +0.49(+2.38%) |
Nov 10, 2010 | 20.04 | 20.80 | 19.92 | 20.77 | 223,791 | +0.77(+3.85%) |
Nov 09, 2010 | 20.40 | 20.62 | 19.84 | 20.00 | 206,499 | -0.35(-1.70%) |
Nov 08, 2010 | 20.11 | 20.40 | 19.94 | 20.34 | 206,334 | +0.17(+0.83%) |
Nov 05, 2010 | 19.76 | 20.23 | 19.61 | 20.17 | 340,702 | +0.45(+2.30%) |
Nov 04, 2010 | 18.95 | 19.86 | 18.92 | 19.72 | 518,756 | +1.15(+6.22%) |
Nov 03, 2010 | 18.66 | 18.66 | 18.12 | 18.56 | 181,326 | -0.11(-0.58%) |
Nov 02, 2010 | 17.80 | 18.69 | 17.60 | 18.67 | 232,214 | +1.06(+5.99%) |
Nov 01, 2010 | 18.22 | 18.22 | 17.50 | 17.62 | 281,504 | -0.45(-2.51%) |
Oct 29, 2010 | 18.00 | 18.25 | 17.86 | 18.07 | 360,131 | +0.02(+0.11%) |
Oct 28, 2010 | 18.61 | 19.00 | 17.85 | 18.05 | 517,621 | -0.38(-2.04%) |
Oct 27, 2010 | 18.26 | 18.55 | 18.03 | 18.43 | 194,406 | -0.16(-0.85%) |
Oct 25, 2010 | 18.74 | 19.25 | 18.53 | 18.58 | 150,974 | -0.03(-0.16%) |
Oct 22, 2010 | 18.69 | 18.74 | 18.37 | 18.61 | 172,010 | -0.05(-0.26%) |
Oct 21, 2010 | 18.52 | 19.00 | 18.42 | 18.66 | 260,536 | +0.28(+1.50%) |
Oct 20, 2010 | 18.46 | 18.54 | 17.96 | 18.39 | 217,521 | +0.01(+0.05%) |
Oct 19, 2010 | 18.40 | 19.39 | 18.26 | 18.38 | 255,181 | -0.23(-1.22%) |
Oct 18, 2010 | 18.61 | 18.73 | 18.18 | 18.60 | 290,849 | +0.08(+0.43%) |
Oct 15, 2010 | 19.03 | 19.23 | 18.51 | 18.53 | 317,767 | -0.41(-2.19%) |
Oct 14, 2010 | 18.92 | 19.25 | 18.61 | 18.94 | 244,412 | +0.04(+0.21%) |
Oct 13, 2010 | 18.67 | 19.14 | 18.59 | 18.90 | 199,527 | +0.19(+1.00%) |
Oct 12, 2010 | 18.65 | 18.84 | 18.44 | 18.71 | 290,414 | +0.06(+0.32%) |
Oct 11, 2010 | 19.17 | 19.17 | 18.55 | 18.65 | 180,976 | -0.50(-2.63%) |
Oct 08, 2010 | 19.16 | 19.36 | 18.72 | 19.16 | 211,680 | +0.20(+1.04%) |
Oct 07, 2010 | 19.37 | 19.45 | 18.75 | 18.96 | 643 | -0.23(-1.18%) |
Oct 06, 2010 | 19.38 | 19.62 | 19.14 | 19.19 | 267,873 | -0.29(-1.47%) |
Oct 05, 2010 | 19.25 | 19.56 | 18.83 | 19.47 | 426,763 | +0.39(+2.07%) |
Oct 04, 2010 | 19.32 | 19.41 | 18.96 | 19.08 | 276,440 | -0.38(-1.93%) |
Oct 01, 2010 | 19.45 | 19.68 | 19.25 | 19.45 | 242,919 | +0.09(+0.44%) |
Sep 30, 2010 | 19.37 | 19.75 | 19.06 | 19.37 | 258,743 | -0.07(-0.34%) |
Sep 29, 2010 | 19.36 | 19.54 | 19.20 | 19.43 | 235,513 | -0.08(-0.40%) |
Sep 28, 2010 | 19.62 | 19.64 | 18.93 | 19.51 | 302 | +0.02(+0.10%) |
Sep 27, 2010 | 19.51 | 19.58 | 19.00 | 19.49 | 196,182 | -0.04(-0.20%) |
Sep 24, 2010 | 19.01 | 19.57 | 18.82 | 19.53 | 197,230 | +0.92(+4.93%) |
Sep 23, 2010 | 18.61 | 19.13 | 18.52 | 18.61 | 35,295 | -0.42(-2.23%) |
Sep 22, 2010 | 19.25 | 19.54 | 18.75 | 19.04 | 297,478 | -0.31(-1.58%) |
Sep 21, 2010 | 19.35 | 19.99 | 19.24 | 19.34 | 572,308 | +0.05(+0.26%) |
Sep 20, 2010 | 18.52 | 19.35 | 18.01 | 19.30 | 482,280 | +1.02(+5.56%) |
Sep 17, 2010 | 18.28 | 18.40 | 17.87 | 18.28 | 394,075 | -0.64(-3.39%) |
Sep 15, 2010 | 19.01 | 19.21 | 18.67 | 18.92 | 289,922 | -0.24(-1.24%) |
Sep 14, 2010 | 19.27 | 19.61 | 19.05 | 19.16 | 506 | -0.13(-0.67%) |
Sep 13, 2010 | 19.00 | 19.32 | 18.75 | 19.29 | 300,769 | +0.58(+3.11%) |
Sep 10, 2010 | 18.76 | 18.92 | 18.53 | 18.70 | 250,147 | +0.07(+0.37%) |
Sep 09, 2010 | 19.10 | 19.25 | 18.36 | 18.63 | 344,784 | -0.09(-0.47%) |
Sep 08, 2010 | 18.84 | 19.17 | 18.56 | 18.72 | 217,849 | +0.01(+0.05%) |
Sep 07, 2010 | 19.18 | 19.18 | 18.64 | 18.71 | 1,023 | -0.49(-2.57%) |
Sep 03, 2010 | 19.04 | 19.39 | 18.66 | 19.21 | 272,690 | +0.48(+2.58%) |
Sep 02, 2010 | 18.54 | 18.83 | 18.37 | 18.72 | 936 | +0.13(+0.69%) |