Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.12 | 19.87 | 19.02 | 19.68 | 124,917 | +0.42(+2.20%) |
Nov 29, 2010 | 18.89 | 19.38 | 18.64 | 19.26 | 58,648 | +0.27(+1.42%) |
Nov 26, 2010 | 18.57 | 19.19 | 18.57 | 18.99 | 18,989 | +0.25(+1.34%) |
Nov 24, 2010 | 18.45 | 18.74 | 18.74 | 18.74 | 39,729 | +0.47(+2.58%) |
Nov 23, 2010 | 18.18 | 18.55 | 18.01 | 18.26 | 19,974 | -0.24(-1.30%) |
Nov 22, 2010 | 18.40 | 18.57 | 18.14 | 18.50 | 37,822 | +0.08(+0.42%) |
Nov 19, 2010 | 18.09 | 18.60 | 17.74 | 18.43 | 48,260 | +0.35(+1.92%) |
Nov 18, 2010 | 17.42 | 18.48 | 17.11 | 18.08 | 41,230 | +0.97(+5.68%) |
Nov 17, 2010 | 16.89 | 17.23 | 16.84 | 17.11 | 9,444 | +0.20(+1.20%) |
Nov 16, 2010 | 16.95 | 16.97 | 16.37 | 16.91 | 44,860 | -0.24(-1.40%) |
Nov 15, 2010 | 17.45 | 17.77 | 17.12 | 17.15 | 33,452 | -0.17(-1.00%) |
Nov 12, 2010 | 17.59 | 17.60 | 17.07 | 17.32 | 43,032 | -0.51(-2.86%) |
Nov 11, 2010 | 17.27 | 18.09 | 17.27 | 17.83 | 21,735 | +0.37(+2.09%) |
Nov 10, 2010 | 17.12 | 17.51 | 16.69 | 17.47 | 41,805 | +0.37(+2.14%) |
Nov 09, 2010 | 17.09 | 17.42 | 16.99 | 17.10 | 49,799 | +0.10(+0.57%) |
Nov 08, 2010 | 16.70 | 17.10 | 16.51 | 17.00 | 37,502 | +0.31(+1.84%) |
Nov 05, 2010 | 17.06 | 17.06 | 16.61 | 16.70 | 48,889 | -0.28(-1.64%) |
Nov 04, 2010 | 16.90 | 17.27 | 16.76 | 16.97 | 76,439 | +0.58(+3.52%) |
Nov 03, 2010 | 16.74 | 17.03 | 16.13 | 16.40 | 102,497 | -0.05(-0.29%) |
Nov 02, 2010 | 15.96 | 16.52 | 15.90 | 16.45 | 72,993 | +0.72(+4.59%) |
Nov 01, 2010 | 15.96 | 16.00 | 15.58 | 15.72 | 78,828 | -0.15(-0.97%) |
Oct 29, 2010 | 14.91 | 15.91 | 14.91 | 15.88 | 71,927 | +0.92(+6.18%) |
Oct 28, 2010 | 15.17 | 15.21 | 14.93 | 14.95 | 21,867 | +0.00(+0.00%) |
Oct 27, 2010 | 15.20 | 15.45 | 14.68 | 14.95 | 18,994 | -0.43(-2.81%) |
Oct 25, 2010 | 15.37 | 15.59 | 15.19 | 15.39 | 22,706 | +0.15(+1.01%) |
Oct 22, 2010 | 15.31 | 15.32 | 15.09 | 15.23 | 22,223 | -0.04(-0.25%) |
Oct 21, 2010 | 15.44 | 15.80 | 14.92 | 15.27 | 102,045 | -0.10(-0.63%) |
Oct 20, 2010 | 15.13 | 15.40 | 15.08 | 15.37 | 46,053 | +0.38(+2.57%) |
Oct 19, 2010 | 14.98 | 15.05 | 14.76 | 14.98 | 28,081 | -0.31(-2.01%) |
Oct 18, 2010 | 14.79 | 15.33 | 14.75 | 15.29 | 31,812 | +0.57(+3.86%) |
Oct 15, 2010 | 14.85 | 14.88 | 14.15 | 14.72 | 182,049 | +0.13(+0.86%) |
Oct 14, 2010 | 15.41 | 15.41 | 14.21 | 14.60 | 74,615 | -0.79(-5.13%) |
Oct 13, 2010 | 15.19 | 15.44 | 15.04 | 15.39 | 53,852 | +0.31(+2.04%) |
Oct 12, 2010 | 14.69 | 15.15 | 14.52 | 15.08 | 63,300 | +0.29(+1.95%) |
Oct 11, 2010 | 14.87 | 14.96 | 14.76 | 14.79 | 21,585 | -0.14(-0.97%) |
Oct 08, 2010 | 14.93 | 15.01 | 14.53 | 14.93 | 44,808 | +0.29(+1.97%) |
Oct 07, 2010 | 14.84 | 14.93 | 14.52 | 14.65 | 204 | +0.00(+0.00%) |
Oct 06, 2010 | 14.84 | 14.91 | 14.49 | 14.65 | 28,906 | -0.26(-1.74%) |
Oct 05, 2010 | 14.29 | 14.95 | 14.15 | 14.91 | 36,375 | +0.84(+5.95%) |
Oct 04, 2010 | 14.78 | 15.11 | 14.05 | 14.07 | 70,652 | -0.85(-5.68%) |
Oct 01, 2010 | 14.92 | 14.94 | 14.56 | 14.92 | 46,128 | +0.31(+2.11%) |
Sep 30, 2010 | 14.76 | 14.76 | 14.46 | 14.61 | 172,227 | +0.04(+0.26%) |
Sep 29, 2010 | 14.51 | 14.62 | 14.42 | 14.57 | 15,228 | -0.06(-0.40%) |
Sep 28, 2010 | 14.46 | 14.63 | 14.23 | 14.63 | 71,319 | +0.30(+2.08%) |
Sep 27, 2010 | 14.37 | 14.53 | 14.24 | 14.33 | 39,622 | -0.08(-0.53%) |
Sep 24, 2010 | 14.02 | 14.41 | 13.95 | 14.41 | 28,548 | +0.68(+4.98%) |
Sep 23, 2010 | 13.66 | 14.16 | 13.52 | 13.72 | 398 | -0.07(-0.49%) |
Sep 22, 2010 | 13.76 | 13.99 | 13.60 | 13.79 | 22,360 | -0.08(-0.55%) |
Sep 21, 2010 | 13.84 | 14.05 | 13.63 | 13.87 | 19,111 | -0.03(-0.21%) |
Sep 20, 2010 | 13.47 | 13.92 | 13.37 | 13.90 | 42,658 | +0.43(+3.22%) |
Sep 17, 2010 | 13.46 | 13.89 | 13.22 | 13.46 | 71,911 | -0.58(-4.11%) |
Sep 15, 2010 | 13.65 | 14.17 | 13.65 | 14.04 | 47,116 | +0.38(+2.75%) |
Sep 14, 2010 | 13.59 | 13.85 | 13.23 | 13.66 | 43,953 | -0.03(-0.21%) |
Sep 13, 2010 | 13.77 | 13.77 | 13.39 | 13.69 | 68,513 | +0.19(+1.43%) |
Sep 10, 2010 | 13.65 | 13.70 | 13.32 | 13.50 | 124,053 | -0.03(-0.21%) |
Sep 09, 2010 | 14.05 | 14.05 | 13.31 | 13.53 | 53,956 | -0.25(-1.82%) |
Sep 08, 2010 | 13.94 | 14.13 | 13.67 | 13.78 | 35,690 | -0.07(-0.49%) |
Sep 07, 2010 | 14.22 | 14.22 | 13.69 | 13.85 | 326 | -0.45(-3.16%) |
Sep 03, 2010 | 14.28 | 14.34 | 14.04 | 14.30 | 30,380 | +0.24(+1.71%) |
Sep 02, 2010 | 13.91 | 14.15 | 13.78 | 14.06 | 162 | +0.16(+1.18%) |