Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.41 | 18.84 | 18.29 | 18.64 | 1,678,834 | +0.16(+0.84%) |
Nov 29, 2010 | 18.77 | 18.86 | 18.40 | 18.48 | 1,162,477 | -0.34(-1.82%) |
Nov 26, 2010 | 18.96 | 19.05 | 18.83 | 18.83 | 967,779 | -0.34(-1.78%) |
Nov 24, 2010 | 18.74 | 19.17 | 19.17 | 19.17 | 629,152 | +0.54(+2.89%) |
Nov 23, 2010 | 18.70 | 18.70 | 18.47 | 18.63 | 1,407,917 | -0.45(-2.34%) |
Nov 22, 2010 | 18.94 | 19.09 | 18.93 | 19.07 | 701,575 | +0.12(+0.66%) |
Nov 19, 2010 | 19.20 | 19.25 | 18.81 | 18.95 | 613,967 | -0.15(-0.76%) |
Nov 18, 2010 | 19.02 | 19.09 | 18.95 | 19.09 | 425,085 | +0.12(+0.66%) |
Nov 17, 2010 | 18.92 | 19.06 | 18.80 | 18.97 | 946,153 | -0.01(-0.05%) |
Nov 16, 2010 | 18.94 | 19.26 | 18.94 | 18.98 | 814,859 | -0.45(-2.29%) |
Nov 15, 2010 | 19.53 | 19.65 | 19.41 | 19.43 | 602,323 | +0.00(+0.00%) |
Nov 12, 2010 | 19.43 | 19.62 | 19.31 | 19.43 | 859,099 | -0.10(-0.53%) |
Nov 11, 2010 | 19.53 | 19.57 | 19.46 | 19.53 | 865,430 | -0.24(-1.21%) |
Nov 10, 2010 | 19.70 | 19.82 | 19.60 | 19.77 | 417,684 | +0.07(+0.37%) |
Nov 09, 2010 | 19.74 | 19.84 | 19.68 | 19.70 | 657,962 | +0.10(+0.53%) |
Nov 08, 2010 | 19.45 | 19.59 | 19.29 | 19.59 | 703,107 | +0.09(+0.48%) |
Nov 05, 2010 | 19.55 | 19.63 | 19.45 | 19.50 | 496,683 | +0.01(+0.05%) |
Nov 04, 2010 | 19.47 | 19.56 | 19.36 | 19.49 | 685,853 | +0.26(+1.35%) |
Nov 03, 2010 | 19.47 | 19.49 | 19.19 | 19.23 | 1,781,248 | -0.18(-0.91%) |
Nov 02, 2010 | 19.51 | 19.51 | 19.40 | 19.41 | 672,732 | +0.18(+0.92%) |
Nov 01, 2010 | 19.32 | 19.32 | 19.13 | 19.23 | 1,058,960 | +0.12(+0.65%) |
Oct 29, 2010 | 18.85 | 19.13 | 18.78 | 19.11 | 1,469,977 | +0.08(+0.44%) |
Oct 28, 2010 | 18.91 | 19.07 | 18.80 | 19.02 | 921,317 | +0.15(+0.77%) |
Oct 27, 2010 | 19.01 | 19.01 | 18.80 | 18.88 | 1,483,553 | -0.46(-2.36%) |
Oct 25, 2010 | 19.23 | 19.50 | 19.23 | 19.33 | 660,585 | +0.16(+0.81%) |
Oct 22, 2010 | 19.16 | 19.43 | 19.13 | 19.18 | 641,192 | +0.10(+0.54%) |
Oct 21, 2010 | 18.96 | 19.17 | 18.80 | 19.07 | 705,478 | +0.04(+0.22%) |
Oct 20, 2010 | 18.89 | 19.22 | 18.89 | 19.03 | 1,481,147 | +0.32(+1.72%) |
Oct 19, 2010 | 18.99 | 19.00 | 18.66 | 18.71 | 1,634,548 | -0.46(-2.38%) |
Oct 18, 2010 | 19.44 | 19.44 | 19.07 | 19.17 | 1,538,357 | -0.44(-2.22%) |
Oct 15, 2010 | 19.64 | 19.64 | 19.47 | 19.60 | 458,336 | -0.05(-0.26%) |
Oct 14, 2010 | 19.62 | 19.65 | 19.39 | 19.65 | 864,555 | +0.19(+0.96%) |
Oct 13, 2010 | 19.24 | 19.56 | 19.18 | 19.47 | 1,407,801 | +0.43(+2.23%) |
Oct 12, 2010 | 18.95 | 19.09 | 18.77 | 19.04 | 1,494,737 | -0.05(-0.27%) |
Oct 11, 2010 | 19.04 | 19.11 | 18.98 | 19.09 | 726,913 | -0.02(-0.11%) |
Oct 08, 2010 | 19.12 | 19.13 | 18.94 | 19.12 | 772,501 | +0.16(+0.82%) |
Oct 07, 2010 | 18.81 | 19.00 | 18.78 | 18.96 | 1,156,788 | -0.02(-0.11%) |
Oct 06, 2010 | 19.04 | 19.06 | 18.85 | 18.98 | 1,371,383 | +0.13(+0.72%) |
Oct 05, 2010 | 18.73 | 18.94 | 18.73 | 18.85 | 981,319 | +0.22(+1.17%) |
Oct 04, 2010 | 18.44 | 18.64 | 18.44 | 18.63 | 1,135,833 | +0.24(+1.30%) |
Oct 01, 2010 | 18.39 | 18.48 | 18.27 | 18.39 | 1,516,454 | +0.28(+1.55%) |
Sep 30, 2010 | 18.29 | 18.49 | 18.10 | 18.11 | 2,839,932 | -0.01(-0.06%) |
Sep 29, 2010 | 17.99 | 18.19 | 17.89 | 18.12 | 1,687,789 | +0.34(+1.92%) |
Sep 28, 2010 | 17.91 | 18.08 | 17.67 | 17.78 | 2,132,831 | +0.08(+0.47%) |
Sep 27, 2010 | 17.66 | 17.86 | 17.64 | 17.70 | 2,717,360 | +0.08(+0.47%) |
Sep 24, 2010 | 17.50 | 17.62 | 17.50 | 17.61 | 3,211,155 | +0.24(+1.37%) |
Sep 23, 2010 | 17.37 | 17.50 | 17.37 | 17.37 | 1,149,252 | -0.17(-0.95%) |
Sep 22, 2010 | 17.56 | 17.61 | 17.50 | 17.54 | 1,995,912 | -0.01(-0.06%) |
Sep 21, 2010 | 17.62 | 17.62 | 17.45 | 17.55 | 1,700,879 | -0.05(-0.29%) |
Sep 20, 2010 | 17.68 | 17.68 | 17.44 | 17.60 | 953,354 | +0.01(+0.06%) |
Sep 17, 2010 | 17.59 | 17.62 | 17.47 | 17.59 | 1,409,042 | -0.03(-0.18%) |
Sep 15, 2010 | 17.65 | 17.66 | 17.43 | 17.62 | 2,069,455 | -0.08(-0.47%) |
Sep 14, 2010 | 17.60 | 17.74 | 17.52 | 17.71 | 987,331 | -0.02(-0.12%) |
Sep 13, 2010 | 17.73 | 17.73 | 17.51 | 17.73 | 748,883 | +0.02(+0.12%) |
Sep 10, 2010 | 17.47 | 17.72 | 17.47 | 17.71 | 862,127 | +0.16(+0.89%) |
Sep 09, 2010 | 17.45 | 17.56 | 17.33 | 17.55 | 857,253 | +0.24(+1.38%) |
Sep 08, 2010 | 17.35 | 17.41 | 17.28 | 17.31 | 638,306 | -0.02(-0.12%) |
Sep 07, 2010 | 17.54 | 17.54 | 17.05 | 17.33 | 1,079,042 | -0.05(-0.30%) |
Sep 03, 2010 | 17.36 | 17.44 | 17.21 | 17.38 | 689,944 | +0.16(+0.90%) |
Sep 02, 2010 | 17.30 | 17.30 | 17.06 | 17.23 | 887,379 | -0.16(-0.89%) |