Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.10 | 19.27 | 19.10 | 19.13 | 224,018 | -0.24(-1.22%) |
Nov 29, 2010 | 19.30 | 19.39 | 19.10 | 19.37 | 338,397 | -0.02(-0.10%) |
Nov 26, 2010 | 19.31 | 19.43 | 19.27 | 19.39 | 28,062 | -0.06(-0.33%) |
Nov 24, 2010 | 19.23 | 19.45 | 19.45 | 19.45 | 63,384 | +0.33(+1.72%) |
Nov 23, 2010 | 19.11 | 19.21 | 19.03 | 19.12 | 146,543 | -0.20(-1.02%) |
Nov 22, 2010 | 19.17 | 19.42 | 19.13 | 19.32 | 508,815 | +0.12(+0.64%) |
Nov 19, 2010 | 19.05 | 19.22 | 19.01 | 19.20 | 335,999 | +0.09(+0.46%) |
Nov 18, 2010 | 18.99 | 19.26 | 18.99 | 19.11 | 337,808 | +0.24(+1.28%) |
Nov 17, 2010 | 18.80 | 18.98 | 18.78 | 18.87 | 333,561 | +0.02(+0.10%) |
Nov 16, 2010 | 18.91 | 19.07 | 18.74 | 18.85 | 659,479 | -0.21(-1.08%) |
Nov 15, 2010 | 18.98 | 19.15 | 18.98 | 19.06 | 136,248 | +0.13(+0.70%) |
Nov 12, 2010 | 18.98 | 19.11 | 18.83 | 18.92 | 140,762 | -0.25(-1.31%) |
Nov 11, 2010 | 18.91 | 19.24 | 18.91 | 19.18 | 302,620 | +0.05(+0.29%) |
Nov 10, 2010 | 19.00 | 19.13 | 18.85 | 19.12 | 125,557 | +0.14(+0.73%) |
Nov 09, 2010 | 19.23 | 19.23 | 18.93 | 18.98 | 71,024 | -0.18(-0.93%) |
Nov 08, 2010 | 19.14 | 19.24 | 19.04 | 19.16 | 196,005 | -0.05(-0.25%) |
Nov 05, 2010 | 19.23 | 19.28 | 19.08 | 19.21 | 301,560 | -0.05(-0.23%) |
Nov 04, 2010 | 19.35 | 19.45 | 19.21 | 19.25 | 318,014 | +0.12(+0.62%) |
Nov 03, 2010 | 19.17 | 19.19 | 18.96 | 19.13 | 589,062 | +0.03(+0.14%) |
Nov 02, 2010 | 19.21 | 19.21 | 18.98 | 19.11 | 613,137 | +0.04(+0.20%) |
Nov 01, 2010 | 19.18 | 19.30 | 18.99 | 19.07 | 176,579 | -0.15(-0.77%) |
Oct 29, 2010 | 19.11 | 19.26 | 19.11 | 19.22 | 372,092 | +0.06(+0.33%) |
Oct 28, 2010 | 19.14 | 19.30 | 19.05 | 19.15 | 200,017 | +0.09(+0.48%) |
Oct 27, 2010 | 18.71 | 19.06 | 18.68 | 19.06 | 718,399 | +0.15(+0.77%) |
Oct 25, 2010 | 19.29 | 19.47 | 18.91 | 18.92 | 2,134,502 | -0.30(-1.58%) |
Oct 22, 2010 | 19.13 | 19.26 | 19.09 | 19.22 | 348,989 | +0.11(+0.59%) |
Oct 21, 2010 | 19.18 | 19.30 | 18.93 | 19.11 | 921,790 | +0.05(+0.24%) |
Oct 20, 2010 | 19.20 | 19.24 | 18.94 | 19.06 | 1,680,644 | -0.43(-2.19%) |
Oct 19, 2010 | 19.69 | 19.78 | 19.38 | 19.49 | 438,804 | -0.42(-2.12%) |
Oct 18, 2010 | 19.81 | 19.91 | 19.78 | 19.91 | 116,928 | +0.11(+0.54%) |
Oct 15, 2010 | 19.86 | 19.86 | 19.64 | 19.81 | 284,270 | +0.11(+0.54%) |
Oct 14, 2010 | 19.73 | 19.79 | 19.60 | 19.70 | 332,988 | -0.03(-0.15%) |
Oct 13, 2010 | 19.82 | 19.89 | 19.72 | 19.73 | 460,255 | -0.01(-0.03%) |
Oct 12, 2010 | 19.54 | 19.75 | 19.40 | 19.73 | 91,899 | +0.11(+0.58%) |
Oct 11, 2010 | 19.66 | 19.74 | 19.59 | 19.62 | 131,874 | -0.03(-0.13%) |
Oct 08, 2010 | 19.65 | 19.72 | 19.37 | 19.65 | 156,928 | +0.22(+1.15%) |
Oct 07, 2010 | 19.38 | 19.45 | 19.24 | 19.42 | 275,310 | +0.11(+0.58%) |
Oct 06, 2010 | 19.54 | 19.55 | 19.23 | 19.31 | 225,920 | -0.22(-1.12%) |
Oct 05, 2010 | 19.26 | 19.58 | 19.23 | 19.53 | 212,765 | +0.39(+2.06%) |
Oct 04, 2010 | 19.09 | 19.19 | 18.98 | 19.14 | 438,035 | -0.01(-0.03%) |
Oct 01, 2010 | 19.14 | 19.29 | 18.98 | 19.14 | 163,660 | -0.02(-0.10%) |
Sep 30, 2010 | 19.17 | 19.25 | 19.04 | 19.16 | 251,055 | +0.10(+0.51%) |
Sep 29, 2010 | 19.08 | 19.12 | 18.96 | 19.07 | 272,289 | -0.07(-0.37%) |
Sep 28, 2010 | 19.07 | 19.14 | 18.79 | 19.14 | 222,512 | +0.13(+0.70%) |
Sep 27, 2010 | 19.10 | 19.19 | 18.97 | 19.01 | 170,244 | -0.05(-0.25%) |
Sep 24, 2010 | 18.97 | 19.07 | 18.93 | 19.05 | 206,888 | +0.27(+1.46%) |
Sep 23, 2010 | 18.59 | 18.95 | 18.54 | 18.78 | 111,042 | +0.02(+0.12%) |
Sep 22, 2010 | 18.72 | 18.94 | 18.63 | 18.76 | 207,635 | -0.06(-0.31%) |
Sep 21, 2010 | 18.92 | 18.92 | 18.73 | 18.81 | 414,366 | -0.07(-0.36%) |
Sep 20, 2010 | 18.63 | 18.94 | 18.60 | 18.88 | 176,954 | +0.27(+1.44%) |
Sep 17, 2010 | 18.61 | 18.70 | 18.47 | 18.61 | 365,558 | +0.05(+0.24%) |
Sep 15, 2010 | 18.17 | 18.57 | 18.17 | 18.57 | 236,230 | +0.36(+1.97%) |
Sep 14, 2010 | 18.20 | 18.27 | 18.12 | 18.21 | 635,608 | -0.06(-0.32%) |
Sep 13, 2010 | 18.36 | 18.36 | 18.20 | 18.27 | 206,802 | +0.02(+0.11%) |
Sep 10, 2010 | 18.01 | 18.25 | 18.00 | 18.25 | 246,659 | +0.25(+1.40%) |
Sep 09, 2010 | 18.00 | 18.18 | 17.90 | 18.00 | 345,330 | +0.09(+0.52%) |
Sep 08, 2010 | 17.69 | 17.93 | 17.69 | 17.90 | 502,101 | +0.24(+1.35%) |
Sep 07, 2010 | 17.71 | 17.81 | 17.60 | 17.67 | 328,502 | -0.19(-1.05%) |
Sep 03, 2010 | 17.81 | 17.93 | 17.68 | 17.85 | 394,646 | +0.20(+1.13%) |
Sep 02, 2010 | 17.34 | 17.66 | 17.34 | 17.65 | 261,483 | +0.28(+1.64%) |