Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.93 | 17.16 | 16.78 | 16.89 | 842,491 | -0.23(-1.35%) |
Nov 29, 2010 | 16.65 | 17.17 | 16.65 | 17.12 | 1,126,812 | +0.29(+1.70%) |
Nov 26, 2010 | 16.64 | 16.87 | 16.64 | 16.84 | 709,494 | +0.08(+0.50%) |
Nov 24, 2010 | 17.05 | 16.75 | 16.75 | 16.75 | 2,514,463 | -0.24(-1.38%) |
Nov 23, 2010 | 17.77 | 17.77 | 16.86 | 16.99 | 4,079,518 | -1.96(-10.37%) |
Nov 22, 2010 | 19.56 | 19.56 | 18.88 | 18.95 | 1,089,980 | -0.67(-3.42%) |
Nov 19, 2010 | 19.30 | 19.66 | 19.30 | 19.63 | 691,819 | +0.24(+1.26%) |
Nov 18, 2010 | 19.36 | 19.67 | 19.31 | 19.38 | 690,378 | +0.17(+0.87%) |
Nov 17, 2010 | 19.05 | 19.38 | 19.05 | 19.21 | 650,794 | +0.15(+0.79%) |
Nov 16, 2010 | 19.39 | 19.55 | 18.99 | 19.06 | 633,376 | -0.46(-2.37%) |
Nov 15, 2010 | 19.38 | 19.73 | 19.38 | 19.52 | 457,955 | +0.16(+0.82%) |
Nov 12, 2010 | 19.79 | 19.95 | 19.26 | 19.36 | 920,024 | -0.63(-3.15%) |
Nov 11, 2010 | 19.34 | 20.03 | 19.34 | 19.99 | 655,347 | +0.41(+2.10%) |
Nov 10, 2010 | 18.87 | 19.64 | 18.58 | 19.58 | 914,446 | +0.78(+4.15%) |
Nov 09, 2010 | 19.30 | 19.35 | 18.77 | 18.80 | 885,975 | -0.40(-2.10%) |
Nov 08, 2010 | 19.58 | 19.66 | 19.02 | 19.21 | 1,115,615 | -0.51(-2.60%) |
Nov 05, 2010 | 19.90 | 20.00 | 19.59 | 19.72 | 922,441 | -0.18(-0.93%) |
Nov 04, 2010 | 20.14 | 20.31 | 19.89 | 19.90 | 645,030 | -0.11(-0.55%) |
Nov 03, 2010 | 19.96 | 20.11 | 19.80 | 20.01 | 377,001 | +0.05(+0.25%) |
Nov 02, 2010 | 19.73 | 19.97 | 19.47 | 19.96 | 548,271 | +0.31(+1.58%) |
Nov 01, 2010 | 19.51 | 19.78 | 19.24 | 19.65 | 486,097 | +0.20(+1.04%) |
Oct 29, 2010 | 19.52 | 19.72 | 19.36 | 19.45 | 531,626 | -0.08(-0.39%) |
Oct 28, 2010 | 19.67 | 19.84 | 19.34 | 19.52 | 430,687 | -0.03(-0.13%) |
Oct 27, 2010 | 19.58 | 19.67 | 19.26 | 19.55 | 365,862 | -0.25(-1.27%) |
Oct 25, 2010 | 19.88 | 20.05 | 19.78 | 19.80 | 495,801 | -0.02(-0.08%) |
Oct 22, 2010 | 19.68 | 19.97 | 19.64 | 19.82 | 394,275 | +0.25(+1.29%) |
Oct 21, 2010 | 19.73 | 20.01 | 19.33 | 19.57 | 443,774 | -0.10(-0.51%) |
Oct 20, 2010 | 19.86 | 19.92 | 19.56 | 19.67 | 754,093 | -0.08(-0.38%) |
Oct 19, 2010 | 19.90 | 20.26 | 19.64 | 19.74 | 705,803 | -0.43(-2.12%) |
Oct 18, 2010 | 20.11 | 20.30 | 19.80 | 20.17 | 1,575,846 | +0.62(+3.18%) |
Oct 15, 2010 | 19.39 | 19.61 | 19.21 | 19.55 | 891,850 | +0.35(+1.84%) |
Oct 14, 2010 | 18.48 | 19.31 | 18.48 | 19.20 | 1,195,737 | +0.66(+3.58%) |
Oct 13, 2010 | 18.78 | 18.83 | 18.52 | 18.53 | 560,617 | -0.22(-1.16%) |
Oct 12, 2010 | 18.48 | 18.84 | 18.34 | 18.75 | 364,650 | +0.17(+0.90%) |
Oct 11, 2010 | 18.47 | 18.74 | 18.46 | 18.58 | 425,294 | +0.05(+0.27%) |
Oct 08, 2010 | 18.26 | 18.66 | 18.11 | 18.53 | 615,299 | +0.33(+1.80%) |
Oct 07, 2010 | 18.30 | 18.31 | 18.05 | 18.21 | 551,604 | +0.01(+0.05%) |
Oct 06, 2010 | 18.13 | 18.22 | 17.96 | 18.20 | 509,330 | -0.02(-0.09%) |
Oct 05, 2010 | 17.92 | 18.29 | 17.92 | 18.21 | 609,157 | +0.40(+2.26%) |
Oct 04, 2010 | 18.05 | 18.19 | 17.79 | 17.81 | 419,815 | -0.22(-1.21%) |
Oct 01, 2010 | 18.20 | 18.20 | 17.66 | 18.03 | 628,735 | +0.03(+0.14%) |
Sep 30, 2010 | 18.30 | 18.30 | 17.85 | 18.00 | 897,366 | -0.25(-1.38%) |
Sep 29, 2010 | 18.18 | 18.39 | 18.08 | 18.26 | 904,982 | +0.08(+0.46%) |
Sep 28, 2010 | 17.94 | 18.20 | 17.54 | 18.17 | 498,140 | +0.25(+1.41%) |
Sep 27, 2010 | 17.63 | 18.07 | 17.54 | 17.92 | 425,482 | +0.28(+1.57%) |
Sep 24, 2010 | 17.82 | 17.82 | 17.55 | 17.64 | 548,674 | +0.02(+0.10%) |
Sep 23, 2010 | 17.35 | 17.88 | 17.35 | 17.63 | 715,803 | +0.06(+0.33%) |
Sep 22, 2010 | 17.67 | 17.76 | 17.36 | 17.57 | 388,906 | -0.20(-1.13%) |
Sep 21, 2010 | 17.93 | 17.96 | 17.69 | 17.77 | 575,569 | -0.22(-1.21%) |
Sep 20, 2010 | 18.05 | 18.14 | 17.84 | 17.99 | 789,675 | -0.08(-0.46%) |
Sep 17, 2010 | 18.52 | 18.52 | 18.06 | 18.07 | 555,972 | -0.66(-3.54%) |
Sep 15, 2010 | 18.52 | 18.79 | 18.43 | 18.74 | 370,436 | +0.09(+0.50%) |
Sep 14, 2010 | 18.47 | 18.84 | 18.42 | 18.64 | 416,127 | +0.14(+0.77%) |
Sep 13, 2010 | 18.46 | 18.58 | 18.35 | 18.50 | 581,383 | +0.17(+0.92%) |
Sep 10, 2010 | 18.12 | 18.58 | 18.12 | 18.33 | 485,052 | +0.24(+1.35%) |
Sep 09, 2010 | 18.28 | 18.28 | 17.93 | 18.09 | 282,010 | -0.03(-0.14%) |
Sep 08, 2010 | 18.08 | 18.26 | 18.04 | 18.11 | 539,073 | +0.03(+0.19%) |
Sep 07, 2010 | 18.25 | 18.27 | 18.04 | 18.08 | 435,124 | -0.22(-1.19%) |
Sep 03, 2010 | 18.79 | 18.93 | 18.05 | 18.30 | 849,168 | -0.30(-1.63%) |
Sep 02, 2010 | 17.89 | 18.93 | 17.89 | 18.60 | 1,755,042 | +0.89(+5.03%) |