Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.89 | 18.49 | 17.17 | 17.24 | 438,982 | -0.81(-4.49%) |
Nov 29, 2010 | 17.52 | 18.32 | 16.78 | 18.05 | 155,475 | +0.91(+5.31%) |
Nov 26, 2010 | 18.32 | 18.32 | 16.93 | 17.14 | 54,651 | -1.32(-7.15%) |
Nov 24, 2010 | 18.14 | 18.46 | 18.46 | 18.46 | 115,731 | +0.46(+2.56%) |
Nov 23, 2010 | 17.26 | 18.34 | 17.15 | 18.00 | 236,270 | +0.52(+2.97%) |
Nov 22, 2010 | 16.45 | 17.68 | 16.28 | 17.48 | 113,232 | +0.92(+5.56%) |
Nov 19, 2010 | 16.49 | 16.74 | 16.04 | 16.56 | 61,401 | +0.03(+0.18%) |
Nov 18, 2010 | 16.91 | 16.93 | 16.37 | 16.53 | 74,898 | +0.04(+0.24%) |
Nov 17, 2010 | 16.97 | 17.09 | 16.12 | 16.49 | 46,878 | -0.52(-3.06%) |
Nov 16, 2010 | 19.69 | 19.69 | 16.80 | 17.01 | 121,414 | -2.69(-13.65%) |
Nov 15, 2010 | 18.99 | 20.02 | 18.99 | 19.70 | 227,601 | +0.73(+3.85%) |
Nov 12, 2010 | 17.80 | 19.08 | 17.27 | 18.97 | 168,824 | +0.97(+5.39%) |
Nov 11, 2010 | 17.10 | 18.00 | 16.73 | 18.00 | 210,386 | +0.81(+4.71%) |
Nov 10, 2010 | 16.23 | 17.20 | 16.19 | 17.19 | 93,304 | +0.99(+6.11%) |
Nov 09, 2010 | 15.44 | 16.34 | 15.28 | 16.20 | 82,324 | +0.94(+6.16%) |
Nov 08, 2010 | 15.10 | 15.49 | 14.79 | 15.26 | 65,608 | +0.24(+1.60%) |
Nov 05, 2010 | 14.98 | 15.14 | 14.87 | 15.02 | 73,147 | -0.03(-0.20%) |
Nov 04, 2010 | 15.31 | 15.50 | 14.84 | 15.05 | 96,909 | -0.20(-1.31%) |
Nov 03, 2010 | 15.28 | 15.34 | 14.92 | 15.25 | 60,026 | -0.08(-0.52%) |
Nov 02, 2010 | 15.19 | 15.70 | 14.19 | 15.33 | 154,611 | +1.91(+14.23%) |
Nov 01, 2010 | 14.15 | 14.81 | 13.07 | 13.42 | 117,641 | -0.66(-4.69%) |
Oct 29, 2010 | 13.90 | 14.14 | 13.53 | 14.08 | 79,217 | +0.22(+1.59%) |
Oct 28, 2010 | 15.85 | 15.85 | 13.85 | 13.86 | 302,350 | -2.13(-13.32%) |
Oct 27, 2010 | 15.93 | 16.28 | 15.80 | 15.99 | 55,366 | -0.31(-1.90%) |
Oct 25, 2010 | 16.72 | 16.98 | 16.20 | 16.30 | 101,097 | -0.33(-1.98%) |
Oct 22, 2010 | 16.92 | 16.92 | 16.05 | 16.63 | 34,231 | -0.25(-1.48%) |
Oct 21, 2010 | 17.87 | 17.93 | 16.26 | 16.88 | 120,987 | -0.87(-4.90%) |
Oct 20, 2010 | 17.51 | 18.00 | 17.45 | 17.75 | 45,543 | +0.26(+1.49%) |
Oct 19, 2010 | 18.60 | 18.60 | 17.27 | 17.49 | 178,924 | -1.32(-7.02%) |
Oct 18, 2010 | 19.28 | 19.41 | 18.66 | 18.81 | 75,393 | -0.38(-1.98%) |
Oct 15, 2010 | 18.51 | 19.47 | 18.05 | 19.19 | 262,554 | +1.02(+5.61%) |
Oct 14, 2010 | 16.89 | 18.60 | 16.80 | 18.17 | 185,127 | +1.34(+7.96%) |
Oct 13, 2010 | 16.10 | 17.06 | 16.01 | 16.83 | 153,552 | +0.60(+3.70%) |
Oct 12, 2010 | 15.33 | 16.25 | 14.85 | 16.23 | 82,418 | +0.85(+5.53%) |
Oct 11, 2010 | 15.10 | 15.53 | 15.03 | 15.38 | 87,932 | +0.32(+2.12%) |
Oct 08, 2010 | 15.06 | 15.52 | 14.70 | 15.06 | 183,129 | -0.05(-0.33%) |
Oct 07, 2010 | 15.35 | 15.50 | 14.54 | 15.11 | 193 | -0.28(-1.82%) |
Oct 06, 2010 | 16.83 | 16.83 | 15.05 | 15.39 | 259,529 | -1.32(-7.90%) |
Oct 05, 2010 | 16.90 | 16.98 | 16.30 | 16.71 | 105,217 | -0.06(-0.36%) |
Oct 04, 2010 | 16.41 | 17.33 | 16.17 | 16.77 | 247,228 | +0.36(+2.19%) |
Oct 01, 2010 | 16.41 | 16.64 | 15.52 | 16.41 | 151,050 | +0.59(+3.73%) |
Sep 30, 2010 | 15.82 | 16.45 | 15.16 | 15.82 | 980,654 | +0.36(+2.33%) |
Sep 29, 2010 | 15.79 | 16.62 | 14.66 | 15.46 | 136,525 | -0.24(-1.53%) |
Sep 28, 2010 | 15.70 | 15.83 | 14.67 | 15.70 | 50,863 | +0.05(+0.32%) |
Sep 27, 2010 | 14.52 | 15.86 | 14.17 | 15.65 | 102,822 | +1.13(+7.78%) |
Sep 24, 2010 | 13.85 | 14.66 | 13.75 | 14.52 | 90,615 | +0.78(+5.68%) |
Sep 23, 2010 | 14.98 | 14.98 | 13.70 | 13.74 | 125,331 | -1.26(-8.40%) |
Sep 22, 2010 | 15.77 | 15.90 | 14.78 | 15.00 | 61,426 | -0.80(-5.06%) |
Sep 21, 2010 | 15.71 | 16.61 | 15.66 | 15.80 | 31,623 | +0.10(+0.64%) |
Sep 20, 2010 | 15.83 | 16.75 | 15.08 | 15.70 | 118,438 | +0.04(+0.26%) |
Sep 17, 2010 | 15.66 | 17.04 | 14.78 | 15.66 | 170,280 | +1.03(+7.04%) |
Sep 15, 2010 | 13.99 | 14.66 | 13.64 | 14.63 | 72,325 | +0.93(+6.79%) |
Sep 14, 2010 | 14.00 | 14.28 | 13.60 | 13.70 | 90,950 | -0.31(-2.21%) |
Sep 13, 2010 | 14.15 | 14.42 | 13.93 | 14.01 | 80,556 | +0.01(+0.07%) |
Sep 10, 2010 | 14.16 | 14.94 | 13.90 | 14.00 | 72,853 | -0.12(-0.85%) |
Sep 09, 2010 | 14.08 | 14.25 | 13.85 | 14.12 | 52,105 | +0.14(+1.00%) |
Sep 08, 2010 | 13.97 | 14.34 | 13.52 | 13.98 | 62,680 | +0.05(+0.36%) |
Sep 07, 2010 | 14.04 | 14.50 | 13.58 | 13.93 | 54,746 | -0.11(-0.78%) |
Sep 03, 2010 | 12.65 | 14.53 | 12.65 | 14.04 | 83,342 | +1.37(+10.81%) |
Sep 02, 2010 | 12.53 | 12.68 | 12.50 | 12.67 | 35,505 | +0.15(+1.20%) |