Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.53 | 21.89 | 21.30 | 21.53 | 1,209,348 | -0.20(-0.92%) |
Nov 29, 2010 | 21.70 | 21.92 | 21.37 | 21.73 | 567,512 | -0.14(-0.64%) |
Nov 26, 2010 | 21.93 | 22.04 | 21.69 | 21.87 | 298,329 | -0.17(-0.77%) |
Nov 24, 2010 | 22.00 | 22.04 | 22.04 | 22.04 | 800,479 | +0.08(+0.36%) |
Nov 23, 2010 | 21.12 | 22.00 | 21.10 | 21.96 | 1,494,823 | +0.72(+3.39%) |
Nov 22, 2010 | 21.25 | 21.60 | 20.77 | 21.24 | 952,676 | -0.14(-0.65%) |
Nov 19, 2010 | 21.05 | 21.46 | 20.97 | 21.38 | 653,163 | +0.28(+1.33%) |
Nov 18, 2010 | 21.26 | 21.28 | 20.76 | 21.10 | 804,478 | +0.10(+0.48%) |
Nov 17, 2010 | 20.32 | 21.14 | 20.32 | 21.00 | 886,513 | +0.66(+3.24%) |
Nov 16, 2010 | 20.80 | 21.03 | 20.31 | 20.34 | 709,240 | -0.56(-2.68%) |
Nov 15, 2010 | 20.72 | 21.09 | 20.67 | 20.90 | 547,786 | +0.21(+1.01%) |
Nov 12, 2010 | 20.83 | 21.03 | 20.66 | 20.69 | 592,466 | -0.29(-1.38%) |
Nov 11, 2010 | 20.89 | 21.17 | 20.78 | 20.98 | 664,731 | -0.05(-0.24%) |
Nov 10, 2010 | 20.99 | 21.03 | 20.69 | 21.03 | 763,017 | +0.12(+0.57%) |
Nov 09, 2010 | 20.77 | 20.94 | 20.59 | 20.91 | 962,028 | +0.19(+0.92%) |
Nov 08, 2010 | 20.67 | 20.91 | 20.53 | 20.72 | 605,306 | +0.01(+0.05%) |
Nov 05, 2010 | 20.76 | 20.83 | 20.37 | 20.71 | 853,962 | -0.07(-0.34%) |
Nov 04, 2010 | 20.95 | 21.15 | 20.61 | 20.78 | 1,313,008 | +0.13(+0.63%) |
Nov 03, 2010 | 19.87 | 21.26 | 19.86 | 20.65 | 2,991,760 | +0.95(+4.82%) |
Nov 02, 2010 | 19.79 | 20.00 | 19.35 | 19.70 | 1,294,901 | -0.07(-0.35%) |
Nov 01, 2010 | 18.89 | 20.07 | 18.36 | 19.77 | 1,660,321 | -0.09(-0.45%) |
Oct 29, 2010 | 20.15 | 20.23 | 19.84 | 19.86 | 1,054,677 | -0.30(-1.49%) |
Oct 28, 2010 | 20.52 | 20.75 | 20.14 | 20.16 | 856,425 | -0.03(-0.15%) |
Oct 27, 2010 | 19.70 | 20.21 | 19.46 | 20.19 | 795,895 | +0.25(+1.25%) |
Oct 25, 2010 | 19.78 | 20.18 | 19.67 | 19.94 | 710,215 | +0.27(+1.37%) |
Oct 22, 2010 | 20.01 | 20.52 | 19.59 | 19.67 | 631,525 | -0.12(-0.61%) |
Oct 21, 2010 | 19.84 | 20.04 | 19.25 | 19.79 | 858,452 | -0.02(-0.10%) |
Oct 20, 2010 | 19.07 | 19.98 | 19.07 | 19.81 | 1,167,919 | +0.74(+3.88%) |
Oct 19, 2010 | 19.04 | 19.46 | 18.91 | 19.07 | 1,112,712 | -0.27(-1.37%) |
Oct 18, 2010 | 19.34 | 19.64 | 19.29 | 19.34 | 1,099,454 | -0.00(-0.03%) |
Oct 15, 2010 | 19.83 | 19.97 | 19.34 | 19.34 | 1,545,874 | -0.46(-2.32%) |
Oct 14, 2010 | 20.08 | 20.23 | 19.53 | 19.80 | 2,584,374 | -0.14(-0.70%) |
Oct 13, 2010 | 19.18 | 20.38 | 19.02 | 19.94 | 3,835,611 | +1.28(+6.86%) |
Oct 12, 2010 | 16.83 | 18.66 | 16.83 | 18.66 | 3,604,135 | +1.74(+10.28%) |
Oct 11, 2010 | 17.01 | 17.07 | 16.78 | 16.92 | 435,787 | -0.03(-0.18%) |
Oct 08, 2010 | 16.45 | 16.99 | 16.44 | 16.95 | 667,838 | +0.47(+2.85%) |
Oct 07, 2010 | 16.53 | 16.76 | 16.43 | 16.48 | 713,524 | -0.05(-0.30%) |
Oct 06, 2010 | 16.82 | 16.96 | 16.46 | 16.53 | 642,356 | -0.47(-2.76%) |
Oct 05, 2010 | 16.64 | 17.00 | 16.52 | 17.00 | 891,372 | +0.46(+2.78%) |
Oct 04, 2010 | 16.53 | 16.74 | 16.25 | 16.54 | 1,106,261 | +0.05(+0.30%) |
Oct 01, 2010 | 16.41 | 16.52 | 16.07 | 16.49 | 872,055 | +0.08(+0.49%) |
Sep 30, 2010 | 16.00 | 16.46 | 15.97 | 16.41 | 941,739 | +0.49(+3.08%) |
Sep 29, 2010 | 15.93 | 16.09 | 15.80 | 15.92 | 638,310 | -0.12(-0.75%) |
Sep 28, 2010 | 16.28 | 16.32 | 15.83 | 16.04 | 2,062,200 | -0.30(-1.84%) |
Sep 27, 2010 | 16.35 | 16.62 | 16.25 | 16.34 | 627,029 | -0.06(-0.37%) |
Sep 24, 2010 | 16.19 | 16.55 | 16.11 | 16.40 | 699,487 | +0.29(+1.80%) |
Sep 23, 2010 | 16.22 | 16.52 | 16.10 | 16.11 | 911,693 | -0.29(-1.77%) |
Sep 22, 2010 | 16.13 | 16.47 | 16.07 | 16.40 | 672,745 | +0.18(+1.11%) |
Sep 21, 2010 | 16.58 | 16.58 | 16.18 | 16.22 | 643,960 | -0.46(-2.76%) |
Sep 20, 2010 | 16.41 | 16.81 | 16.35 | 16.68 | 783,505 | +0.23(+1.40%) |
Sep 17, 2010 | 16.13 | 16.47 | 16.02 | 16.45 | 1,336,967 | -0.08(-0.48%) |
Sep 15, 2010 | 16.42 | 16.73 | 16.28 | 16.53 | 714,001 | +0.11(+0.67%) |
Sep 14, 2010 | 16.35 | 16.54 | 16.12 | 16.42 | 764,899 | +0.00(+0.00%) |
Sep 13, 2010 | 16.25 | 16.42 | 16.16 | 16.42 | 679,295 | +0.30(+1.86%) |
Sep 10, 2010 | 16.13 | 16.17 | 15.87 | 16.12 | 753,779 | +0.03(+0.19%) |
Sep 09, 2010 | 16.09 | 16.19 | 15.94 | 16.09 | 859,154 | +0.21(+1.32%) |
Sep 08, 2010 | 15.75 | 15.98 | 15.68 | 15.88 | 630,765 | +0.16(+1.02%) |
Sep 07, 2010 | 15.97 | 16.08 | 15.68 | 15.72 | 589,261 | -0.39(-2.42%) |
Sep 03, 2010 | 16.18 | 16.36 | 15.91 | 16.11 | 854,315 | +0.01(+0.06%) |
Sep 02, 2010 | 15.96 | 16.16 | 15.83 | 16.10 | 947,138 | +0.10(+0.63%) |