Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.55 | 19.80 | 19.24 | 19.71 | 700,986 | -0.11(-0.56%) |
Nov 29, 2010 | 19.71 | 19.96 | 19.42 | 19.83 | 408,940 | -0.11(-0.56%) |
Nov 26, 2010 | 19.96 | 20.12 | 19.82 | 19.94 | 120,506 | -0.29(-1.41%) |
Nov 24, 2010 | 19.72 | 20.22 | 20.22 | 20.22 | 488,811 | +0.73(+3.76%) |
Nov 23, 2010 | 19.55 | 19.72 | 19.30 | 19.49 | 245,375 | -0.40(-2.03%) |
Nov 22, 2010 | 19.42 | 19.98 | 19.42 | 19.89 | 535,759 | +0.48(+2.46%) |
Nov 19, 2010 | 19.13 | 19.52 | 19.02 | 19.42 | 581,427 | +0.19(+1.00%) |
Nov 18, 2010 | 18.88 | 19.23 | 18.82 | 19.22 | 365,097 | +0.61(+3.27%) |
Nov 17, 2010 | 18.50 | 18.76 | 18.39 | 18.62 | 285,225 | +0.11(+0.60%) |
Nov 16, 2010 | 18.58 | 18.67 | 17.97 | 18.50 | 770,390 | -0.36(-1.91%) |
Nov 15, 2010 | 18.92 | 19.11 | 18.77 | 18.86 | 324,015 | -0.02(-0.10%) |
Nov 12, 2010 | 19.25 | 19.47 | 18.86 | 18.88 | 477,171 | -0.44(-2.28%) |
Nov 11, 2010 | 19.15 | 19.50 | 18.70 | 19.32 | 654,033 | -0.24(-1.24%) |
Nov 10, 2010 | 19.60 | 19.62 | 18.95 | 19.57 | 386,557 | -0.02(-0.09%) |
Nov 09, 2010 | 19.98 | 19.98 | 19.43 | 19.58 | 554,302 | -0.34(-1.71%) |
Nov 08, 2010 | 19.29 | 20.01 | 19.24 | 19.93 | 644,131 | +0.45(+2.33%) |
Nov 05, 2010 | 19.55 | 19.67 | 19.32 | 19.47 | 504,257 | -0.02(-0.13%) |
Nov 04, 2010 | 19.48 | 19.70 | 19.38 | 19.50 | 591,110 | +0.20(+1.06%) |
Nov 03, 2010 | 18.96 | 19.32 | 18.95 | 19.29 | 448,956 | +0.32(+1.70%) |
Nov 02, 2010 | 18.90 | 19.01 | 18.67 | 18.97 | 533,225 | +0.23(+1.22%) |
Nov 01, 2010 | 19.13 | 19.32 | 18.55 | 18.74 | 689,579 | -0.37(-1.95%) |
Oct 29, 2010 | 19.18 | 19.83 | 19.09 | 19.11 | 1,175,770 | -0.47(-2.41%) |
Oct 28, 2010 | 19.69 | 19.73 | 18.98 | 19.58 | 791,313 | -0.11(-0.57%) |
Oct 27, 2010 | 18.15 | 19.81 | 17.96 | 19.70 | 3,351,272 | +1.08(+5.80%) |
Oct 25, 2010 | 18.21 | 18.67 | 18.06 | 18.62 | 890,281 | +0.57(+3.16%) |
Oct 22, 2010 | 17.84 | 18.10 | 17.54 | 18.05 | 422,095 | +0.30(+1.68%) |
Oct 21, 2010 | 18.20 | 18.20 | 17.56 | 17.75 | 817,019 | -0.28(-1.55%) |
Oct 20, 2010 | 17.31 | 18.23 | 17.30 | 18.03 | 2,169,323 | +0.84(+4.91%) |
Oct 19, 2010 | 17.14 | 17.29 | 16.97 | 17.18 | 866,670 | -0.19(-1.07%) |
Oct 18, 2010 | 17.37 | 17.42 | 17.16 | 17.37 | 573,570 | +0.04(+0.25%) |
Oct 15, 2010 | 17.67 | 17.67 | 17.21 | 17.33 | 687,851 | -0.08(-0.46%) |
Oct 14, 2010 | 17.38 | 17.63 | 17.30 | 17.41 | 853,376 | +0.06(+0.36%) |
Oct 13, 2010 | 17.16 | 17.49 | 17.10 | 17.34 | 903,851 | +0.35(+2.08%) |
Oct 12, 2010 | 17.08 | 17.31 | 16.97 | 16.99 | 1,338,227 | -0.06(-0.33%) |
Oct 11, 2010 | 17.29 | 17.82 | 17.05 | 17.05 | 1,649,737 | +0.07(+0.44%) |
Oct 08, 2010 | 16.41 | 16.99 | 16.28 | 16.97 | 1,004,371 | +0.65(+3.99%) |
Oct 07, 2010 | 16.33 | 16.48 | 16.00 | 16.32 | 427,152 | +0.08(+0.50%) |
Oct 06, 2010 | 17.37 | 17.38 | 16.07 | 16.24 | 1,349,460 | -1.13(-6.50%) |
Oct 05, 2010 | 16.65 | 17.59 | 16.59 | 17.37 | 929,356 | +0.84(+5.10%) |
Oct 04, 2010 | 16.39 | 16.70 | 16.25 | 16.53 | 596,992 | -0.05(-0.30%) |
Oct 01, 2010 | 16.82 | 16.82 | 16.34 | 16.58 | 496,621 | -0.18(-1.07%) |
Sep 30, 2010 | 17.08 | 17.37 | 16.49 | 16.76 | 762,983 | -0.19(-1.13%) |
Sep 29, 2010 | 16.92 | 17.36 | 16.44 | 16.95 | 918,271 | +0.06(+0.33%) |
Sep 28, 2010 | 17.18 | 17.28 | 16.58 | 16.89 | 525,344 | -0.27(-1.55%) |
Sep 27, 2010 | 17.26 | 17.48 | 17.03 | 17.16 | 523,833 | -0.16(-0.90%) |
Sep 24, 2010 | 16.87 | 17.33 | 16.82 | 17.31 | 619,984 | +0.62(+3.72%) |
Sep 23, 2010 | 16.50 | 17.10 | 16.46 | 16.69 | 500,964 | +0.01(+0.07%) |
Sep 22, 2010 | 16.58 | 16.77 | 16.53 | 16.68 | 542,973 | -0.01(-0.04%) |
Sep 21, 2010 | 16.84 | 16.85 | 16.56 | 16.69 | 849,831 | -0.16(-0.92%) |
Sep 20, 2010 | 16.76 | 17.24 | 16.15 | 16.84 | 1,744,906 | +0.17(+1.04%) |
Sep 17, 2010 | 15.58 | 16.74 | 15.51 | 16.67 | 1,883,125 | +1.43(+9.41%) |
Sep 15, 2010 | 14.89 | 15.29 | 14.71 | 15.24 | 429,664 | +0.32(+2.16%) |
Sep 14, 2010 | 14.91 | 15.09 | 14.86 | 14.91 | 567,661 | +0.01(+0.04%) |
Sep 13, 2010 | 14.26 | 15.13 | 14.17 | 14.91 | 800,989 | +0.78(+5.53%) |
Sep 10, 2010 | 14.27 | 14.27 | 13.78 | 14.13 | 364,640 | -0.13(-0.91%) |
Sep 09, 2010 | 14.19 | 14.57 | 13.98 | 14.26 | 384,266 | +0.24(+1.73%) |
Sep 08, 2010 | 14.01 | 14.30 | 13.85 | 14.01 | 363,683 | +0.05(+0.36%) |
Sep 07, 2010 | 14.24 | 14.24 | 13.90 | 13.96 | 250,366 | -0.32(-2.26%) |
Sep 03, 2010 | 13.91 | 14.34 | 13.81 | 14.29 | 306,212 | +0.55(+4.02%) |
Sep 02, 2010 | 13.56 | 13.82 | 13.48 | 13.73 | 306,971 | +0.12(+0.87%) |