Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.96 | 19.12 | 18.45 | 18.59 | 170,609 | -0.55(-2.87%) |
Nov 29, 2010 | 19.00 | 19.16 | 18.56 | 19.14 | 110,895 | +0.12(+0.63%) |
Nov 26, 2010 | 19.49 | 19.51 | 18.97 | 19.02 | 18,991 | -0.64(-3.26%) |
Nov 24, 2010 | 19.01 | 19.66 | 19.66 | 19.66 | 100,588 | +0.86(+4.57%) |
Nov 23, 2010 | 18.50 | 18.86 | 18.30 | 18.80 | 69,670 | +0.20(+1.08%) |
Nov 22, 2010 | 18.18 | 18.72 | 18.18 | 18.60 | 87,452 | +0.30(+1.64%) |
Nov 19, 2010 | 18.56 | 18.62 | 18.12 | 18.30 | 103,264 | -0.22(-1.19%) |
Nov 18, 2010 | 18.38 | 18.53 | 18.07 | 18.52 | 55,789 | +0.41(+2.26%) |
Nov 17, 2010 | 18.37 | 18.47 | 18.08 | 18.11 | 52,423 | -0.26(-1.42%) |
Nov 16, 2010 | 18.57 | 18.75 | 18.14 | 18.37 | 95,224 | -0.41(-2.18%) |
Nov 15, 2010 | 18.89 | 18.99 | 18.66 | 18.78 | 48,957 | +0.05(+0.27%) |
Nov 12, 2010 | 19.40 | 19.47 | 18.64 | 18.73 | 42,375 | -0.82(-4.19%) |
Nov 11, 2010 | 19.59 | 19.75 | 19.42 | 19.55 | 56,043 | -0.25(-1.26%) |
Nov 10, 2010 | 19.88 | 19.98 | 19.58 | 19.80 | 67,067 | -0.10(-0.50%) |
Nov 09, 2010 | 20.31 | 20.31 | 19.66 | 19.90 | 122,270 | -0.33(-1.63%) |
Nov 08, 2010 | 20.17 | 20.43 | 20.11 | 20.23 | 146,753 | -0.03(-0.15%) |
Nov 05, 2010 | 20.61 | 20.61 | 20.10 | 20.26 | 61,548 | -0.25(-1.22%) |
Nov 04, 2010 | 20.80 | 21.01 | 20.38 | 20.51 | 142,692 | -0.11(-0.53%) |
Nov 03, 2010 | 20.63 | 20.81 | 20.31 | 20.62 | 57,642 | +0.00(+0.00%) |
Nov 02, 2010 | 20.45 | 20.64 | 20.03 | 20.62 | 142,781 | +0.43(+2.13%) |
Nov 01, 2010 | 20.42 | 20.64 | 20.18 | 20.19 | 104,149 | -0.13(-0.64%) |
Oct 29, 2010 | 20.20 | 20.41 | 20.08 | 20.32 | 57,083 | -0.06(-0.29%) |
Oct 28, 2010 | 20.92 | 21.00 | 20.27 | 20.38 | 68,856 | -0.36(-1.74%) |
Oct 27, 2010 | 20.51 | 21.00 | 20.30 | 20.74 | 159,724 | +0.90(+4.54%) |
Oct 25, 2010 | 19.43 | 19.85 | 19.33 | 19.84 | 85,285 | +0.55(+2.85%) |
Oct 22, 2010 | 19.40 | 19.40 | 18.96 | 19.29 | 92,283 | -0.05(-0.26%) |
Oct 21, 2010 | 19.35 | 19.63 | 18.78 | 19.34 | 150,493 | +0.05(+0.26%) |
Oct 20, 2010 | 18.36 | 19.43 | 18.36 | 19.29 | 116,508 | +1.00(+5.47%) |
Oct 19, 2010 | 18.58 | 18.82 | 18.03 | 18.29 | 92,661 | -0.58(-3.07%) |
Oct 18, 2010 | 18.27 | 18.89 | 18.18 | 18.87 | 58,781 | +0.63(+3.45%) |
Oct 15, 2010 | 18.12 | 18.34 | 17.98 | 18.24 | 87,225 | +0.35(+1.96%) |
Oct 14, 2010 | 17.86 | 17.99 | 17.64 | 17.89 | 32,977 | -0.03(-0.17%) |
Oct 13, 2010 | 17.31 | 18.04 | 17.05 | 17.92 | 132,301 | +0.79(+4.61%) |
Oct 12, 2010 | 17.46 | 17.46 | 16.70 | 17.13 | 184,328 | -0.33(-1.89%) |
Oct 11, 2010 | 17.71 | 17.71 | 17.40 | 17.46 | 27,376 | -0.21(-1.19%) |
Oct 08, 2010 | 17.85 | 17.85 | 17.47 | 17.67 | 35,519 | -0.12(-0.67%) |
Oct 07, 2010 | 17.93 | 18.02 | 17.70 | 17.79 | 30,065 | -0.02(-0.11%) |
Oct 06, 2010 | 17.79 | 18.17 | 17.61 | 17.81 | 74,332 | +0.02(+0.11%) |
Oct 05, 2010 | 17.65 | 17.93 | 17.38 | 17.79 | 168,565 | +0.33(+1.89%) |
Oct 04, 2010 | 17.65 | 17.79 | 17.34 | 17.46 | 84,933 | -0.21(-1.19%) |
Oct 01, 2010 | 18.20 | 18.41 | 17.45 | 17.67 | 74,594 | -0.35(-1.94%) |
Sep 30, 2010 | 18.01 | 18.23 | 17.61 | 18.02 | 143,543 | +0.12(+0.67%) |
Sep 29, 2010 | 18.18 | 18.29 | 17.80 | 17.90 | 102,524 | -0.34(-1.86%) |
Sep 28, 2010 | 18.06 | 18.31 | 17.50 | 18.24 | 154,323 | +0.18(+1.00%) |
Sep 27, 2010 | 19.01 | 19.16 | 17.69 | 18.06 | 159,550 | -0.89(-4.70%) |
Sep 24, 2010 | 19.08 | 19.15 | 18.81 | 18.95 | 81,051 | +0.09(+0.48%) |
Sep 23, 2010 | 19.63 | 19.83 | 18.75 | 18.86 | 90,083 | -0.99(-4.99%) |
Sep 22, 2010 | 20.46 | 20.63 | 19.80 | 19.85 | 58,722 | -0.75(-3.64%) |
Sep 21, 2010 | 20.58 | 20.84 | 20.48 | 20.60 | 41,502 | -0.05(-0.24%) |
Sep 20, 2010 | 20.37 | 20.83 | 20.17 | 20.65 | 81,194 | +0.30(+1.47%) |
Sep 17, 2010 | 20.36 | 20.67 | 20.15 | 20.35 | 76,665 | +0.32(+1.60%) |
Sep 15, 2010 | 20.34 | 20.35 | 19.86 | 20.03 | 97,555 | -0.32(-1.57%) |
Sep 14, 2010 | 21.16 | 21.16 | 20.24 | 20.35 | 85,179 | -0.83(-3.92%) |
Sep 13, 2010 | 21.10 | 21.50 | 20.95 | 21.18 | 84,905 | +0.28(+1.34%) |
Sep 10, 2010 | 20.89 | 21.07 | 20.70 | 20.90 | 60,659 | +0.09(+0.43%) |
Sep 09, 2010 | 20.66 | 20.88 | 20.51 | 20.81 | 49,170 | +0.47(+2.31%) |
Sep 08, 2010 | 20.24 | 20.40 | 20.06 | 20.34 | 83,788 | +0.17(+0.84%) |
Sep 07, 2010 | 20.21 | 20.43 | 19.93 | 20.17 | 95,790 | -0.13(-0.64%) |
Sep 03, 2010 | 20.83 | 20.83 | 19.99 | 20.30 | 93,575 | -0.31(-1.50%) |
Sep 02, 2010 | 20.48 | 20.66 | 20.21 | 20.61 | 66,348 | +0.23(+1.13%) |