Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.92 | 19.20 | 18.90 | 19.05 | 553,787 | -0.07(-0.37%) |
Nov 29, 2010 | 18.98 | 19.17 | 18.60 | 19.12 | 674,032 | +0.06(+0.31%) |
Nov 26, 2010 | 19.18 | 19.39 | 19.02 | 19.06 | 501,284 | -0.17(-0.88%) |
Nov 24, 2010 | 19.18 | 19.23 | 19.23 | 19.23 | 3,633,035 | -0.75(-3.75%) |
Nov 23, 2010 | 21.64 | 21.64 | 19.90 | 19.98 | 879,832 | -2.07(-9.39%) |
Nov 22, 2010 | 22.15 | 22.15 | 21.65 | 22.05 | 173,915 | -0.13(-0.59%) |
Nov 19, 2010 | 21.88 | 22.37 | 21.69 | 22.18 | 131,485 | +0.19(+0.86%) |
Nov 18, 2010 | 22.24 | 22.30 | 21.89 | 21.99 | 342,191 | +0.07(+0.32%) |
Nov 17, 2010 | 21.92 | 21.98 | 21.62 | 21.92 | 238,037 | +0.07(+0.32%) |
Nov 16, 2010 | 22.11 | 22.15 | 21.54 | 21.85 | 291,760 | -0.40(-1.80%) |
Nov 15, 2010 | 22.25 | 22.48 | 22.12 | 22.25 | 172,109 | +0.06(+0.27%) |
Nov 12, 2010 | 22.38 | 22.55 | 22.16 | 22.19 | 253,061 | -0.41(-1.81%) |
Nov 11, 2010 | 22.69 | 22.78 | 22.44 | 22.60 | 144,401 | -0.27(-1.18%) |
Nov 10, 2010 | 22.56 | 22.96 | 22.35 | 22.87 | 178,301 | +0.39(+1.73%) |
Nov 09, 2010 | 23.13 | 23.16 | 22.38 | 22.48 | 245,466 | -0.55(-2.39%) |
Nov 08, 2010 | 22.39 | 23.28 | 22.38 | 23.03 | 354,483 | +0.60(+2.67%) |
Nov 05, 2010 | 23.48 | 23.71 | 22.39 | 22.43 | 479,404 | -1.08(-4.59%) |
Nov 04, 2010 | 23.40 | 23.85 | 23.35 | 23.51 | 253,424 | +0.46(+2.00%) |
Nov 03, 2010 | 22.99 | 23.13 | 22.74 | 23.05 | 172,831 | +0.15(+0.66%) |
Nov 02, 2010 | 22.66 | 22.99 | 22.35 | 22.90 | 254,495 | -0.54(-2.30%) |
Nov 01, 2010 | 23.41 | 23.69 | 22.98 | 23.44 | 419,450 | +0.23(+0.99%) |
Oct 29, 2010 | 23.02 | 23.40 | 23.00 | 23.21 | 188,025 | +0.19(+0.83%) |
Oct 28, 2010 | 23.06 | 23.44 | 22.69 | 23.02 | 336,021 | +0.23(+1.01%) |
Oct 27, 2010 | 23.21 | 23.38 | 22.54 | 22.79 | 324,204 | -0.37(-1.60%) |
Oct 25, 2010 | 23.26 | 23.50 | 23.07 | 23.16 | 200,368 | +0.14(+0.61%) |
Oct 22, 2010 | 23.21 | 23.21 | 22.89 | 23.02 | 224,784 | -0.07(-0.30%) |
Oct 21, 2010 | 22.60 | 23.36 | 22.57 | 23.09 | 381,746 | +0.63(+2.80%) |
Oct 20, 2010 | 22.06 | 22.60 | 21.85 | 22.46 | 179,935 | +0.53(+2.42%) |
Oct 19, 2010 | 21.98 | 22.25 | 21.76 | 21.93 | 266,010 | -0.38(-1.70%) |
Oct 18, 2010 | 21.68 | 22.33 | 21.68 | 22.31 | 228,078 | +0.65(+3.00%) |
Oct 15, 2010 | 21.93 | 21.94 | 21.27 | 21.66 | 263,584 | -0.13(-0.60%) |
Oct 14, 2010 | 21.65 | 21.84 | 21.48 | 21.79 | 171,028 | +0.17(+0.79%) |
Oct 13, 2010 | 21.45 | 21.88 | 21.37 | 21.62 | 161,141 | +0.26(+1.22%) |
Oct 12, 2010 | 21.20 | 21.47 | 20.84 | 21.36 | 158,170 | +0.12(+0.56%) |
Oct 11, 2010 | 21.36 | 21.60 | 21.12 | 21.24 | 85,603 | -0.13(-0.61%) |
Oct 08, 2010 | 21.37 | 21.48 | 20.94 | 21.37 | 179,697 | +0.37(+1.76%) |
Oct 07, 2010 | 21.28 | 21.28 | 20.87 | 21.00 | 163,064 | -0.18(-0.85%) |
Oct 06, 2010 | 20.52 | 21.25 | 20.52 | 21.18 | 287,664 | +0.66(+3.22%) |
Oct 05, 2010 | 20.18 | 20.55 | 19.91 | 20.52 | 290,552 | +0.58(+2.91%) |
Oct 04, 2010 | 20.20 | 20.36 | 19.84 | 19.94 | 196,754 | -0.34(-1.68%) |
Oct 01, 2010 | 20.28 | 20.35 | 19.81 | 20.28 | 214,229 | +0.18(+0.90%) |
Sep 30, 2010 | 20.29 | 20.30 | 19.76 | 20.10 | 289,088 | -0.04(-0.20%) |
Sep 29, 2010 | 19.72 | 20.20 | 19.72 | 20.14 | 296,789 | +0.29(+1.46%) |
Sep 28, 2010 | 19.89 | 20.01 | 19.54 | 19.85 | 249 | +0.03(+0.15%) |
Sep 27, 2010 | 19.94 | 20.06 | 19.72 | 19.82 | 342,187 | -0.08(-0.40%) |
Sep 24, 2010 | 19.71 | 19.92 | 19.60 | 19.90 | 288,549 | +0.39(+2.00%) |
Sep 23, 2010 | 19.59 | 20.40 | 19.43 | 19.51 | 1,033 | -0.09(-0.46%) |
Sep 22, 2010 | 19.60 | 19.86 | 19.38 | 19.60 | 581,420 | +0.00(+0.00%) |
Sep 21, 2010 | 19.38 | 19.83 | 19.38 | 19.60 | 338,074 | +0.13(+0.67%) |
Sep 20, 2010 | 19.34 | 19.66 | 18.98 | 19.47 | 469,117 | +0.18(+0.93%) |
Sep 17, 2010 | 19.29 | 19.67 | 19.20 | 19.29 | 795,149 | -0.20(-1.03%) |
Sep 15, 2010 | 19.50 | 19.67 | 19.36 | 19.49 | 244,582 | -0.06(-0.31%) |
Sep 14, 2010 | 19.50 | 19.65 | 19.28 | 19.55 | 273,751 | -0.01(-0.05%) |
Sep 13, 2010 | 19.96 | 20.24 | 19.46 | 19.56 | 901,638 | -0.20(-1.01%) |
Sep 10, 2010 | 19.67 | 19.89 | 19.49 | 19.76 | 306,833 | +0.12(+0.61%) |
Sep 09, 2010 | 20.15 | 20.15 | 19.53 | 19.64 | 257,119 | -0.21(-1.06%) |
Sep 08, 2010 | 19.77 | 19.95 | 19.46 | 19.85 | 606,043 | +0.08(+0.40%) |
Sep 07, 2010 | 19.83 | 19.85 | 19.59 | 19.77 | 840 | -0.08(-0.40%) |
Sep 03, 2010 | 19.90 | 19.95 | 19.64 | 19.85 | 563,416 | +0.00(+0.00%) |
Sep 02, 2010 | 19.98 | 19.98 | 19.65 | 19.85 | 682 | +0.00(+0.00%) |