Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.83 | 19.99 | 19.77 | 19.85 | 676,649 | -0.10(-0.52%) |
Nov 29, 2010 | 19.90 | 20.06 | 19.77 | 19.96 | 380,479 | -0.03(-0.15%) |
Nov 26, 2010 | 19.89 | 20.07 | 19.89 | 19.99 | 199,116 | -0.11(-0.53%) |
Nov 24, 2010 | 19.93 | 20.09 | 20.09 | 20.09 | 333,066 | +0.28(+1.39%) |
Nov 23, 2010 | 19.80 | 19.95 | 19.77 | 19.82 | 426,274 | -0.19(-0.95%) |
Nov 22, 2010 | 19.91 | 20.05 | 19.87 | 20.01 | 536,430 | +0.03(+0.14%) |
Nov 19, 2010 | 19.93 | 19.99 | 19.77 | 19.98 | 284,960 | +0.00(+0.00%) |
Nov 18, 2010 | 19.85 | 20.04 | 19.65 | 19.98 | 349,072 | +0.33(+1.65%) |
Nov 17, 2010 | 19.67 | 19.79 | 19.55 | 19.65 | 336,044 | +0.01(+0.04%) |
Nov 16, 2010 | 19.86 | 19.89 | 19.58 | 19.65 | 527,407 | -0.30(-1.49%) |
Nov 15, 2010 | 19.80 | 20.07 | 19.70 | 19.94 | 511,902 | +0.17(+0.86%) |
Nov 12, 2010 | 19.91 | 19.98 | 19.77 | 19.77 | 446,454 | -0.21(-1.03%) |
Nov 11, 2010 | 19.82 | 20.04 | 19.82 | 19.98 | 424,170 | +0.04(+0.21%) |
Nov 10, 2010 | 19.82 | 19.97 | 19.76 | 19.94 | 695,833 | +0.16(+0.82%) |
Nov 09, 2010 | 20.15 | 20.22 | 19.77 | 19.77 | 785,671 | -0.36(-1.79%) |
Nov 08, 2010 | 20.27 | 20.32 | 20.05 | 20.13 | 525,217 | -0.25(-1.21%) |
Nov 05, 2010 | 20.39 | 20.50 | 20.25 | 20.38 | 628,489 | -0.04(-0.21%) |
Nov 04, 2010 | 20.28 | 20.43 | 20.14 | 20.42 | 708,783 | +0.27(+1.33%) |
Nov 03, 2010 | 20.08 | 20.17 | 19.96 | 20.15 | 663,047 | +0.11(+0.56%) |
Nov 02, 2010 | 20.05 | 20.13 | 19.95 | 20.04 | 381,420 | +0.12(+0.60%) |
Nov 01, 2010 | 19.86 | 20.06 | 19.82 | 19.92 | 468,741 | +0.01(+0.07%) |
Oct 29, 2010 | 19.95 | 20.06 | 19.81 | 19.91 | 533,983 | -0.11(-0.53%) |
Oct 28, 2010 | 20.32 | 20.43 | 19.97 | 20.01 | 995,803 | -0.24(-1.19%) |
Oct 27, 2010 | 19.24 | 20.30 | 19.24 | 20.25 | 1,863,148 | +0.81(+4.14%) |
Oct 25, 2010 | 19.42 | 19.48 | 19.27 | 19.45 | 531,469 | +0.08(+0.44%) |
Oct 22, 2010 | 19.30 | 19.41 | 19.30 | 19.36 | 211,216 | +0.08(+0.40%) |
Oct 21, 2010 | 19.26 | 19.47 | 19.21 | 19.29 | 501,874 | +0.03(+0.15%) |
Oct 20, 2010 | 19.07 | 19.27 | 19.05 | 19.26 | 481,041 | +0.26(+1.38%) |
Oct 19, 2010 | 18.95 | 19.23 | 18.93 | 19.00 | 748,574 | -0.16(-0.85%) |
Oct 18, 2010 | 18.83 | 19.16 | 18.79 | 19.16 | 513,216 | +0.40(+2.15%) |
Oct 15, 2010 | 19.09 | 19.17 | 18.74 | 18.76 | 716,535 | -0.28(-1.49%) |
Oct 14, 2010 | 18.92 | 19.09 | 18.90 | 19.04 | 585,418 | +0.15(+0.79%) |
Oct 13, 2010 | 18.84 | 19.01 | 18.73 | 18.89 | 547,161 | +0.15(+0.79%) |
Oct 12, 2010 | 18.66 | 18.75 | 18.51 | 18.74 | 364,585 | +0.08(+0.42%) |
Oct 11, 2010 | 18.47 | 18.73 | 18.47 | 18.66 | 303,826 | +0.17(+0.92%) |
Oct 08, 2010 | 18.49 | 18.55 | 18.40 | 18.49 | 285,761 | -0.04(-0.19%) |
Oct 07, 2010 | 18.73 | 18.73 | 18.52 | 18.53 | 159,204 | -0.11(-0.61%) |
Oct 06, 2010 | 18.66 | 18.71 | 18.61 | 18.64 | 342,506 | -0.08(-0.42%) |
Oct 05, 2010 | 18.71 | 18.73 | 18.43 | 18.72 | 452,635 | +0.18(+0.99%) |
Oct 04, 2010 | 18.45 | 18.62 | 18.29 | 18.54 | 625,173 | +0.04(+0.23%) |
Oct 01, 2010 | 18.49 | 18.80 | 18.43 | 18.49 | 561,923 | -0.15(-0.78%) |
Sep 30, 2010 | 18.64 | 18.85 | 18.62 | 18.64 | 2,687 | +0.06(+0.33%) |
Sep 29, 2010 | 18.33 | 18.67 | 18.32 | 18.58 | 449,563 | +0.11(+0.57%) |
Sep 28, 2010 | 18.39 | 18.53 | 18.31 | 18.47 | 8,010 | +0.02(+0.11%) |
Sep 27, 2010 | 18.62 | 18.62 | 18.38 | 18.45 | 509,087 | -0.22(-1.16%) |
Sep 24, 2010 | 18.27 | 18.68 | 18.20 | 18.67 | 635,563 | +0.62(+3.44%) |
Sep 23, 2010 | 18.19 | 18.27 | 18.04 | 18.05 | 454,817 | -0.23(-1.26%) |
Sep 22, 2010 | 18.44 | 18.58 | 18.28 | 18.28 | 465,885 | -0.22(-1.17%) |
Sep 21, 2010 | 18.42 | 18.65 | 18.41 | 18.49 | 491,429 | +0.05(+0.27%) |
Sep 20, 2010 | 18.33 | 18.46 | 18.22 | 18.44 | 636,070 | +0.22(+1.19%) |
Sep 17, 2010 | 18.23 | 18.36 | 18.18 | 18.23 | 665,270 | +0.09(+0.50%) |
Sep 15, 2010 | 18.09 | 18.19 | 18.04 | 18.14 | 591,275 | +0.01(+0.08%) |
Sep 14, 2010 | 18.08 | 18.23 | 18.08 | 18.12 | 461,481 | -0.01(-0.04%) |
Sep 13, 2010 | 18.02 | 18.16 | 17.96 | 18.13 | 474,909 | +0.24(+1.33%) |
Sep 10, 2010 | 17.97 | 18.00 | 17.75 | 17.89 | 409,311 | -0.02(-0.12%) |
Sep 09, 2010 | 17.95 | 17.98 | 17.78 | 17.91 | 1,427 | +0.22(+1.26%) |
Sep 08, 2010 | 17.90 | 17.95 | 17.68 | 17.69 | 930,575 | -0.13(-0.74%) |
Sep 07, 2010 | 17.98 | 18.03 | 17.82 | 17.82 | 157 | -0.19(-1.05%) |
Sep 03, 2010 | 18.15 | 18.16 | 17.88 | 18.01 | 509,660 | +0.06(+0.31%) |
Sep 02, 2010 | 17.85 | 17.98 | 17.75 | 17.96 | 754,308 | +0.10(+0.55%) |