Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.40 | 18.94 | 18.27 | 18.62 | 558,154 | -0.05(-0.25%) |
Nov 29, 2010 | 18.34 | 18.72 | 18.04 | 18.66 | 364,817 | +0.28(+1.50%) |
Nov 26, 2010 | 18.45 | 18.62 | 18.33 | 18.39 | 211,357 | -0.24(-1.27%) |
Nov 24, 2010 | 18.34 | 18.63 | 18.63 | 18.63 | 360,149 | +0.38(+2.09%) |
Nov 23, 2010 | 17.79 | 18.28 | 17.60 | 18.24 | 316,761 | +0.08(+0.42%) |
Nov 22, 2010 | 18.02 | 18.23 | 17.95 | 18.17 | 219,598 | -0.04(-0.21%) |
Nov 19, 2010 | 17.87 | 18.25 | 17.76 | 18.21 | 183,748 | +0.25(+1.41%) |
Nov 18, 2010 | 17.99 | 18.12 | 17.83 | 17.95 | 203,926 | +0.18(+1.03%) |
Nov 17, 2010 | 17.91 | 18.13 | 17.70 | 17.77 | 142,319 | -0.07(-0.39%) |
Nov 16, 2010 | 17.88 | 17.95 | 17.38 | 17.84 | 459,696 | -0.15(-0.85%) |
Nov 15, 2010 | 17.99 | 18.26 | 17.71 | 17.99 | 289,177 | +0.02(+0.13%) |
Nov 12, 2010 | 18.13 | 18.31 | 17.88 | 17.97 | 308,168 | -0.33(-1.80%) |
Nov 11, 2010 | 18.59 | 18.64 | 18.29 | 18.30 | 253,128 | -0.49(-2.60%) |
Nov 10, 2010 | 18.79 | 18.99 | 18.47 | 18.79 | 297,264 | -0.02(-0.08%) |
Nov 09, 2010 | 18.73 | 19.44 | 18.61 | 18.80 | 609,374 | +0.16(+0.86%) |
Nov 08, 2010 | 18.26 | 18.72 | 17.87 | 18.64 | 598,617 | +0.26(+1.41%) |
Nov 05, 2010 | 19.30 | 19.30 | 18.24 | 18.38 | 1,392,674 | -1.27(-6.46%) |
Nov 04, 2010 | 19.35 | 19.67 | 19.11 | 19.65 | 1,150,521 | +0.70(+3.67%) |
Nov 03, 2010 | 18.31 | 19.07 | 18.27 | 18.95 | 686,454 | +0.65(+3.55%) |
Nov 02, 2010 | 18.15 | 18.37 | 17.96 | 18.31 | 358,098 | +0.44(+2.44%) |
Nov 01, 2010 | 18.25 | 18.31 | 17.70 | 17.87 | 288,246 | -0.38(-2.09%) |
Oct 29, 2010 | 17.83 | 18.33 | 17.78 | 18.25 | 325,577 | +0.37(+2.05%) |
Oct 28, 2010 | 18.19 | 18.21 | 17.60 | 17.88 | 254,566 | -0.15(-0.81%) |
Oct 27, 2010 | 18.00 | 18.34 | 17.84 | 18.03 | 303,306 | -0.06(-0.34%) |
Oct 25, 2010 | 18.21 | 18.48 | 17.91 | 18.09 | 396,514 | -0.02(-0.08%) |
Oct 22, 2010 | 18.11 | 18.24 | 17.93 | 18.11 | 231,975 | +0.05(+0.25%) |
Oct 21, 2010 | 18.25 | 18.40 | 17.78 | 18.06 | 347,018 | -0.12(-0.67%) |
Oct 20, 2010 | 18.02 | 18.31 | 17.76 | 18.18 | 379,072 | +0.18(+0.98%) |
Oct 19, 2010 | 18.65 | 18.72 | 17.70 | 18.01 | 613,629 | -0.82(-4.34%) |
Oct 18, 2010 | 19.70 | 19.78 | 18.16 | 18.82 | 793,274 | -0.88(-4.46%) |
Oct 15, 2010 | 20.26 | 20.38 | 19.67 | 19.70 | 527,193 | -0.46(-2.27%) |
Oct 14, 2010 | 20.64 | 20.71 | 20.00 | 20.16 | 300,531 | -0.46(-2.22%) |
Oct 13, 2010 | 20.37 | 20.84 | 20.29 | 20.62 | 272,318 | +0.37(+1.85%) |
Oct 12, 2010 | 20.47 | 20.49 | 20.06 | 20.25 | 282,285 | -0.24(-1.16%) |
Oct 11, 2010 | 20.13 | 20.72 | 20.13 | 20.48 | 226,765 | +0.22(+1.09%) |
Oct 08, 2010 | 20.26 | 20.41 | 19.96 | 20.26 | 159,021 | +0.24(+1.22%) |
Oct 07, 2010 | 20.02 | 20.16 | 19.72 | 20.02 | 349 | +0.05(+0.23%) |
Oct 06, 2010 | 20.47 | 20.56 | 19.82 | 19.97 | 271,702 | -0.48(-2.35%) |
Oct 05, 2010 | 20.34 | 20.61 | 19.96 | 20.45 | 323,261 | +0.34(+1.71%) |
Oct 04, 2010 | 20.27 | 20.56 | 19.86 | 20.11 | 249,910 | -0.41(-2.01%) |
Oct 01, 2010 | 20.52 | 20.93 | 20.26 | 20.52 | 194,296 | -0.22(-1.07%) |
Sep 30, 2010 | 20.91 | 20.93 | 20.34 | 20.74 | 584 | -0.03(-0.15%) |
Sep 29, 2010 | 20.64 | 20.85 | 20.41 | 20.77 | 254,412 | +0.11(+0.52%) |
Sep 28, 2010 | 20.32 | 20.70 | 19.99 | 20.67 | 164 | +0.28(+1.39%) |
Sep 27, 2010 | 19.84 | 20.45 | 19.60 | 20.38 | 304,839 | +0.53(+2.66%) |
Sep 24, 2010 | 19.75 | 19.93 | 19.32 | 19.86 | 436,372 | +0.41(+2.08%) |
Sep 23, 2010 | 19.86 | 20.30 | 19.30 | 19.45 | 681 | -0.60(-3.01%) |
Sep 22, 2010 | 20.24 | 20.49 | 19.72 | 20.06 | 279,581 | -0.31(-1.54%) |
Sep 21, 2010 | 20.67 | 20.81 | 20.32 | 20.37 | 221,270 | -0.27(-1.30%) |
Sep 20, 2010 | 20.37 | 20.81 | 20.13 | 20.64 | 539,282 | +0.27(+1.31%) |
Sep 17, 2010 | 20.37 | 20.61 | 19.86 | 20.37 | 352,587 | +0.45(+2.26%) |
Sep 15, 2010 | 20.04 | 20.18 | 19.70 | 19.92 | 597,654 | -0.42(-2.07%) |
Sep 14, 2010 | 20.28 | 20.85 | 19.87 | 20.34 | 526,558 | -0.12(-0.60%) |
Sep 13, 2010 | 21.10 | 21.20 | 20.06 | 20.46 | 696,059 | -0.31(-1.47%) |
Sep 10, 2010 | 21.01 | 21.18 | 20.64 | 20.77 | 361,807 | -0.10(-0.48%) |
Sep 09, 2010 | 22.25 | 22.26 | 20.83 | 20.87 | 404,164 | -0.94(-4.31%) |
Sep 08, 2010 | 21.74 | 22.26 | 21.68 | 21.81 | 284,096 | +0.11(+0.53%) |
Sep 07, 2010 | 21.73 | 21.91 | 21.32 | 21.69 | 556 | -0.37(-1.66%) |
Sep 03, 2010 | 22.00 | 22.55 | 21.75 | 22.06 | 302,956 | +0.34(+1.55%) |
Sep 02, 2010 | 21.68 | 22.07 | 21.41 | 21.72 | 277 | +0.05(+0.21%) |