Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.14 | 22.31 | 21.98 | 22.12 | 679,055 | -0.22(-1.00%) |
Nov 29, 2010 | 22.08 | 22.40 | 21.88 | 22.35 | 717,128 | +0.13(+0.57%) |
Nov 26, 2010 | 22.25 | 22.33 | 22.15 | 22.22 | 141,764 | -0.15(-0.67%) |
Nov 24, 2010 | 21.81 | 22.37 | 22.37 | 22.37 | 530,687 | +0.66(+3.04%) |
Nov 23, 2010 | 21.66 | 21.88 | 21.62 | 21.71 | 495,338 | -0.29(-1.33%) |
Nov 22, 2010 | 21.62 | 22.01 | 21.58 | 22.01 | 688,999 | +0.10(+0.45%) |
Nov 19, 2010 | 21.88 | 21.99 | 21.63 | 21.91 | 611,946 | +0.04(+0.19%) |
Nov 18, 2010 | 21.35 | 22.16 | 21.28 | 21.87 | 2,015,887 | +1.28(+6.24%) |
Nov 17, 2010 | 20.46 | 20.62 | 20.37 | 20.58 | 715,351 | +0.13(+0.66%) |
Nov 16, 2010 | 20.39 | 20.47 | 20.20 | 20.45 | 654,259 | -0.08(-0.40%) |
Nov 15, 2010 | 20.39 | 20.68 | 20.30 | 20.53 | 366,999 | +0.17(+0.82%) |
Nov 12, 2010 | 20.35 | 20.48 | 20.30 | 20.36 | 486,740 | -0.14(-0.70%) |
Nov 11, 2010 | 20.41 | 20.56 | 20.37 | 20.51 | 410,144 | -0.10(-0.49%) |
Nov 10, 2010 | 20.21 | 20.61 | 19.98 | 20.61 | 525,602 | +0.40(+1.96%) |
Nov 09, 2010 | 20.77 | 20.77 | 20.13 | 20.21 | 876,386 | -0.49(-2.34%) |
Nov 08, 2010 | 20.62 | 20.83 | 20.62 | 20.70 | 639,722 | -0.09(-0.41%) |
Nov 05, 2010 | 20.73 | 20.79 | 20.71 | 20.78 | 583,488 | +0.07(+0.35%) |
Nov 04, 2010 | 20.38 | 20.72 | 20.32 | 20.71 | 659,053 | +0.38(+1.88%) |
Nov 03, 2010 | 20.31 | 20.37 | 20.16 | 20.33 | 473,960 | +0.05(+0.24%) |
Nov 02, 2010 | 20.15 | 20.32 | 20.10 | 20.28 | 269,218 | +0.31(+1.57%) |
Nov 01, 2010 | 19.98 | 20.09 | 19.77 | 19.96 | 304,684 | +0.11(+0.55%) |
Oct 29, 2010 | 19.73 | 20.00 | 19.73 | 19.85 | 258,433 | +0.09(+0.43%) |
Oct 28, 2010 | 19.86 | 19.98 | 19.65 | 19.77 | 270,666 | +0.04(+0.21%) |
Oct 27, 2010 | 19.84 | 19.85 | 19.54 | 19.73 | 361,765 | -0.58(-2.87%) |
Oct 25, 2010 | 20.20 | 20.45 | 20.05 | 20.31 | 1,286,393 | +0.18(+0.87%) |
Oct 22, 2010 | 20.06 | 20.16 | 19.97 | 20.14 | 800,860 | +0.10(+0.49%) |
Oct 21, 2010 | 19.64 | 20.06 | 19.64 | 20.04 | 1,265,829 | +0.48(+2.48%) |
Oct 20, 2010 | 19.21 | 19.70 | 19.21 | 19.55 | 565,866 | +0.35(+1.85%) |
Oct 19, 2010 | 19.20 | 19.39 | 19.02 | 19.20 | 404,365 | -0.25(-1.30%) |
Oct 18, 2010 | 19.38 | 19.47 | 19.28 | 19.45 | 283,833 | +0.04(+0.21%) |
Oct 15, 2010 | 19.64 | 19.75 | 19.28 | 19.41 | 652,759 | -0.09(-0.46%) |
Oct 14, 2010 | 19.54 | 19.69 | 19.44 | 19.50 | 430,484 | -0.13(-0.66%) |
Oct 13, 2010 | 19.50 | 19.74 | 19.35 | 19.63 | 561,572 | +0.29(+1.47%) |
Oct 12, 2010 | 19.28 | 19.42 | 18.95 | 19.34 | 365,428 | +0.03(+0.15%) |
Oct 11, 2010 | 19.29 | 19.43 | 19.24 | 19.32 | 304,105 | +0.00(+0.02%) |
Oct 08, 2010 | 19.31 | 19.36 | 19.04 | 19.31 | 366,133 | +0.22(+1.15%) |
Oct 07, 2010 | 19.29 | 19.29 | 18.99 | 19.09 | 386,051 | -0.08(-0.40%) |
Oct 06, 2010 | 19.21 | 19.30 | 19.12 | 19.17 | 390,017 | -0.02(-0.13%) |
Oct 05, 2010 | 19.05 | 19.34 | 18.91 | 19.19 | 807,113 | +0.34(+1.82%) |
Oct 04, 2010 | 19.12 | 19.21 | 18.73 | 18.85 | 847,303 | -0.39(-2.01%) |
Oct 01, 2010 | 19.24 | 19.40 | 19.09 | 19.24 | 592,989 | +0.03(+0.16%) |
Sep 30, 2010 | 19.21 | 19.53 | 19.12 | 19.21 | 9,324 | +0.09(+0.48%) |
Sep 29, 2010 | 19.19 | 19.27 | 19.07 | 19.12 | 516,413 | -0.09(-0.49%) |
Sep 28, 2010 | 19.05 | 19.24 | 18.80 | 19.21 | 485,388 | +0.17(+0.88%) |
Sep 27, 2010 | 18.98 | 19.05 | 18.80 | 19.04 | 612,785 | +0.01(+0.04%) |
Sep 24, 2010 | 18.84 | 19.06 | 18.74 | 19.03 | 577,461 | +0.45(+2.43%) |
Sep 23, 2010 | 18.46 | 18.70 | 18.34 | 18.58 | 607,661 | -0.04(-0.22%) |
Sep 22, 2010 | 18.84 | 18.86 | 18.58 | 18.62 | 437,026 | -0.23(-1.21%) |
Sep 21, 2010 | 18.76 | 19.05 | 18.64 | 18.85 | 593,976 | +0.08(+0.41%) |
Sep 20, 2010 | 18.39 | 18.79 | 18.33 | 18.77 | 525,519 | +0.42(+2.31%) |
Sep 17, 2010 | 18.35 | 18.57 | 18.34 | 18.35 | 707,440 | +0.15(+0.81%) |
Sep 15, 2010 | 18.04 | 18.31 | 18.04 | 18.20 | 473,445 | +0.17(+0.93%) |
Sep 14, 2010 | 18.08 | 18.19 | 17.99 | 18.04 | 543,033 | -0.13(-0.70%) |
Sep 13, 2010 | 18.09 | 18.21 | 17.95 | 18.16 | 755,949 | +0.25(+1.41%) |
Sep 10, 2010 | 17.95 | 18.16 | 17.89 | 17.91 | 565,142 | -0.05(-0.27%) |
Sep 09, 2010 | 18.10 | 18.17 | 17.80 | 17.96 | 527,556 | +0.10(+0.55%) |
Sep 08, 2010 | 17.80 | 18.00 | 17.74 | 17.86 | 412,423 | +0.11(+0.62%) |
Sep 07, 2010 | 17.90 | 17.98 | 17.69 | 17.75 | 291,688 | -0.26(-1.45%) |
Sep 03, 2010 | 17.99 | 18.13 | 17.92 | 18.01 | 410,109 | +0.29(+1.63%) |
Sep 02, 2010 | 17.54 | 17.76 | 17.46 | 17.72 | 431 | +0.26(+1.52%) |