Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.89 | 19.32 | 18.72 | 18.84 | 11,019 | -0.06(-0.30%) |
Nov 29, 2010 | 19.12 | 19.29 | 18.87 | 18.89 | 6,163 | -0.31(-1.62%) |
Nov 26, 2010 | 18.75 | 19.29 | 18.55 | 19.21 | 6,934 | +0.28(+1.50%) |
Nov 24, 2010 | 18.16 | 18.92 | 18.92 | 18.92 | 39,353 | +0.77(+4.22%) |
Nov 23, 2010 | 18.21 | 18.50 | 17.90 | 18.16 | 12,170 | -0.54(-2.88%) |
Nov 22, 2010 | 18.30 | 18.87 | 17.65 | 18.70 | 18,944 | +0.23(+1.23%) |
Nov 19, 2010 | 18.36 | 18.72 | 18.21 | 18.47 | 14,016 | -0.03(-0.15%) |
Nov 18, 2010 | 18.75 | 19.12 | 18.38 | 18.50 | 17,692 | +0.00(+0.00%) |
Nov 17, 2010 | 18.30 | 19.01 | 18.01 | 18.50 | 48,795 | -0.09(-0.46%) |
Nov 16, 2010 | 19.80 | 19.86 | 18.30 | 18.58 | 48,478 | -1.28(-6.43%) |
Nov 15, 2010 | 19.63 | 20.26 | 19.29 | 19.86 | 39,038 | +0.57(+2.94%) |
Nov 12, 2010 | 19.57 | 19.66 | 19.04 | 19.29 | 17,111 | -0.34(-1.73%) |
Nov 11, 2010 | 19.69 | 19.69 | 19.52 | 19.63 | 8,475 | -0.03(-0.14%) |
Nov 10, 2010 | 19.01 | 20.20 | 19.01 | 19.66 | 38,774 | +0.51(+2.67%) |
Nov 09, 2010 | 18.38 | 19.43 | 18.38 | 19.15 | 42,985 | +0.91(+4.98%) |
Nov 08, 2010 | 17.28 | 18.44 | 17.14 | 18.24 | 43,339 | +0.88(+5.07%) |
Nov 05, 2010 | 18.47 | 18.50 | 17.22 | 17.36 | 92,704 | -1.13(-6.14%) |
Nov 04, 2010 | 20.14 | 20.28 | 17.16 | 18.50 | 187,688 | -1.73(-8.56%) |
Nov 03, 2010 | 20.09 | 20.23 | 19.55 | 20.23 | 26,118 | +0.26(+1.28%) |
Nov 02, 2010 | 19.57 | 20.06 | 19.40 | 19.97 | 30,399 | +0.71(+3.68%) |
Nov 01, 2010 | 18.98 | 19.57 | 18.95 | 19.26 | 25,171 | +0.40(+2.10%) |
Oct 29, 2010 | 18.98 | 19.18 | 18.59 | 18.87 | 9,609 | +0.10(+0.54%) |
Oct 28, 2010 | 19.01 | 19.15 | 18.58 | 18.76 | 19,871 | +0.04(+0.21%) |
Oct 27, 2010 | 18.95 | 19.15 | 18.30 | 18.72 | 17,620 | +0.17(+0.92%) |
Oct 25, 2010 | 18.67 | 19.01 | 18.16 | 18.55 | 35,487 | +0.51(+2.83%) |
Oct 22, 2010 | 17.48 | 18.13 | 17.43 | 18.04 | 42,830 | +0.74(+4.26%) |
Oct 21, 2010 | 17.25 | 17.59 | 17.02 | 17.31 | 18,083 | +0.09(+0.49%) |
Oct 20, 2010 | 17.02 | 17.28 | 17.02 | 17.22 | 9,975 | +0.23(+1.34%) |
Oct 19, 2010 | 17.05 | 17.28 | 16.77 | 16.99 | 23,608 | -0.06(-0.33%) |
Oct 18, 2010 | 17.16 | 17.19 | 16.62 | 17.05 | 22,566 | +0.11(+0.67%) |
Oct 15, 2010 | 17.11 | 17.16 | 16.74 | 16.94 | 11,333 | -0.09(-0.50%) |
Oct 14, 2010 | 17.08 | 17.08 | 16.91 | 17.02 | 8,823 | -0.06(-0.33%) |
Oct 13, 2010 | 16.88 | 17.16 | 16.88 | 17.08 | 18,279 | +0.23(+1.35%) |
Oct 12, 2010 | 16.77 | 16.99 | 16.34 | 16.85 | 12,239 | +0.09(+0.51%) |
Oct 11, 2010 | 16.79 | 17.02 | 16.68 | 16.77 | 6,979 | -0.11(-0.67%) |
Oct 08, 2010 | 16.68 | 17.02 | 16.45 | 16.88 | 7,588 | +0.14(+0.85%) |
Oct 07, 2010 | 16.48 | 16.74 | 16.45 | 16.74 | 17,388 | +0.20(+1.20%) |
Oct 06, 2010 | 16.79 | 16.94 | 16.45 | 16.54 | 21,986 | -0.26(-1.52%) |
Oct 05, 2010 | 16.99 | 17.25 | 16.79 | 16.79 | 26,458 | -0.17(-1.00%) |
Oct 04, 2010 | 16.94 | 16.99 | 16.82 | 16.96 | 21,085 | -0.03(-0.17%) |
Oct 01, 2010 | 17.02 | 17.14 | 16.94 | 16.99 | 19,571 | +0.03(+0.17%) |
Sep 30, 2010 | 17.11 | 17.11 | 16.88 | 16.96 | 15,163 | -0.20(-1.16%) |
Sep 29, 2010 | 17.14 | 17.19 | 16.83 | 17.16 | 22,689 | +0.06(+0.33%) |
Sep 28, 2010 | 16.79 | 17.22 | 16.79 | 17.11 | 21,988 | +0.23(+1.34%) |
Sep 27, 2010 | 17.14 | 17.15 | 16.74 | 16.88 | 17,611 | -0.26(-1.49%) |
Sep 24, 2010 | 17.14 | 17.31 | 17.11 | 17.14 | 11,348 | +0.09(+0.50%) |
Sep 23, 2010 | 16.82 | 17.39 | 16.71 | 17.05 | 21,678 | +0.03(+0.17%) |
Sep 22, 2010 | 17.02 | 17.31 | 16.96 | 17.02 | 18,230 | +0.06(+0.33%) |
Sep 21, 2010 | 17.02 | 17.08 | 16.71 | 16.96 | 24,189 | +0.00(+0.00%) |
Sep 20, 2010 | 16.45 | 17.08 | 16.45 | 16.96 | 55,437 | +0.60(+3.64%) |
Sep 17, 2010 | 16.45 | 16.74 | 16.14 | 16.37 | 30,234 | -0.09(-0.52%) |
Sep 15, 2010 | 16.19 | 16.56 | 15.93 | 16.45 | 55,628 | +0.26(+1.63%) |
Sep 14, 2010 | 16.22 | 16.32 | 15.90 | 16.19 | 52,710 | +0.27(+1.72%) |
Sep 13, 2010 | 15.43 | 15.93 | 15.40 | 15.92 | 66,730 | +0.70(+4.57%) |
Sep 10, 2010 | 15.32 | 15.50 | 15.22 | 15.22 | 26,211 | +0.06(+0.38%) |
Sep 09, 2010 | 15.27 | 15.64 | 15.14 | 15.16 | 24,711 | -0.11(-0.69%) |
Sep 08, 2010 | 15.69 | 15.93 | 15.14 | 15.27 | 74,851 | -0.13(-0.86%) |
Sep 07, 2010 | 13.87 | 15.66 | 13.87 | 15.40 | 190,082 | +1.66(+12.07%) |
Sep 03, 2010 | 13.95 | 14.22 | 13.61 | 13.74 | 45,821 | +0.34(+2.55%) |
Sep 02, 2010 | 13.22 | 13.90 | 13.01 | 13.40 | 45,475 | +0.92(+7.38%) |