Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.50 | 23.00 | 22.47 | 23.00 | 1,700 | +0.64(+2.86%) |
Nov 29, 2010 | 22.76 | 23.88 | 21.79 | 22.36 | 1,400 | -1.24(-5.25%) |
Nov 26, 2010 | 22.80 | 23.81 | 22.80 | 23.60 | 400 | -0.22(-0.92%) |
Nov 24, 2010 | 23.97 | 23.82 | 23.82 | 23.82 | 600 | +0.88(+3.84%) |
Nov 23, 2010 | 23.57 | 24.00 | 22.76 | 22.94 | 3,025 | -1.51(-6.18%) |
Nov 22, 2010 | 23.62 | 24.63 | 23.25 | 24.45 | 1,025 | -0.04(-0.16%) |
Nov 19, 2010 | 24.00 | 24.50 | 24.00 | 24.49 | 680 | -0.35(-1.41%) |
Nov 17, 2010 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | +0.04(+0.16%) |
Nov 16, 2010 | 25.00 | 25.00 | 24.80 | 24.80 | 440 | -0.74(-2.90%) |
Nov 15, 2010 | 25.03 | 25.68 | 25.03 | 25.54 | 575 | +0.18(+0.71%) |
Nov 12, 2010 | 25.01 | 25.37 | 25.01 | 25.36 | 1,740 | -0.44(-1.71%) |
Nov 11, 2010 | 25.92 | 25.92 | 25.80 | 25.80 | 593 | -0.10(-0.39%) |
Nov 10, 2010 | 25.35 | 25.94 | 25.35 | 25.90 | 1,733 | +0.09(+0.35%) |
Nov 09, 2010 | 25.50 | 25.81 | 25.38 | 25.81 | 3,850 | +0.20(+0.78%) |
Nov 08, 2010 | 25.58 | 25.61 | 24.75 | 25.61 | 1,427 | +0.61(+2.44%) |
Nov 05, 2010 | 24.99 | 25.50 | 24.99 | 25.00 | 471 | +0.10(+0.40%) |
Nov 04, 2010 | 25.00 | 25.00 | 24.50 | 24.90 | 1,896 | -0.69(-2.70%) |
Nov 03, 2010 | 25.50 | 25.59 | 25.50 | 25.59 | 400 | +0.09(+0.35%) |
Nov 02, 2010 | 24.60 | 25.58 | 24.55 | 25.50 | 12,937 | +1.20(+4.94%) |
Nov 01, 2010 | 24.00 | 24.70 | 23.49 | 24.30 | 15,865 | +0.90(+3.85%) |
Oct 29, 2010 | 23.68 | 23.80 | 22.25 | 23.40 | 1,355 | +0.46(+2.01%) |
Oct 28, 2010 | 21.52 | 23.82 | 21.52 | 22.94 | 9,305 | +1.35(+6.25%) |
Oct 27, 2010 | 20.38 | 21.59 | 20.35 | 21.59 | 10,287 | +1.32(+6.51%) |
Oct 25, 2010 | 20.37 | 20.42 | 18.54 | 20.27 | 1,726 | +0.27(+1.35%) |
Oct 22, 2010 | 20.41 | 20.44 | 19.50 | 20.00 | 3,092 | +0.00(+0.00%) |
Oct 21, 2010 | 18.89 | 20.45 | 18.89 | 20.00 | 11,600 | +1.41(+7.56%) |
Oct 20, 2010 | 18.94 | 18.99 | 18.55 | 18.59 | 1,800 | -0.30(-1.56%) |
Oct 19, 2010 | 18.87 | 18.89 | 18.87 | 18.89 | 400 | +0.05(+0.24%) |
Oct 18, 2010 | 18.80 | 18.85 | 18.50 | 18.84 | 3,210 | +0.05(+0.29%) |
Oct 15, 2010 | 18.65 | 18.80 | 18.50 | 18.79 | 1,650 | +0.05(+0.27%) |
Oct 14, 2010 | 18.65 | 18.74 | 18.65 | 18.74 | 14,000 | +0.09(+0.48%) |
Oct 13, 2010 | 18.74 | 18.74 | 18.65 | 18.65 | 710 | +0.05(+0.27%) |
Oct 12, 2010 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | -0.02(-0.11%) |
Oct 11, 2010 | 18.65 | 18.65 | 18.62 | 18.62 | 300 | -0.18(-0.96%) |
Oct 08, 2010 | 18.74 | 18.80 | 18.56 | 18.80 | 1,375 | +0.18(+0.97%) |
Oct 07, 2010 | 18.19 | 18.62 | 18.19 | 18.62 | 1,151 | +0.52(+2.87%) |
Oct 06, 2010 | 18.00 | 18.10 | 18.00 | 18.10 | 1,400 | +0.10(+0.56%) |
Oct 05, 2010 | 17.74 | 18.00 | 17.74 | 18.00 | 1,900 | +0.41(+2.33%) |
Oct 04, 2010 | 17.01 | 17.59 | 17.01 | 17.59 | 1,302 | +0.15(+0.86%) |
Oct 01, 2010 | 16.91 | 17.44 | 16.91 | 17.44 | 3,840 | +0.53(+3.13%) |
Sep 30, 2010 | 16.75 | 16.94 | 16.75 | 16.91 | 1,104 | +0.16(+0.96%) |
Sep 29, 2010 | 16.69 | 16.75 | 16.60 | 16.75 | 2,179 | +0.16(+0.99%) |
Sep 28, 2010 | 16.58 | 16.59 | 16.55 | 16.59 | 1,186 | +0.05(+0.33%) |
Sep 27, 2010 | 16.53 | 16.53 | 16.53 | 16.53 | 200 | +0.50(+3.13%) |
Sep 24, 2010 | 16.00 | 16.03 | 16.00 | 16.03 | 300 | -0.72(-4.30%) |
Sep 22, 2010 | 16.74 | 16.75 | 16.75 | 16.75 | 1,500 | +0.00(+0.00%) |
Sep 21, 2010 | 16.82 | 16.82 | 16.75 | 16.75 | 200 | +0.24(+1.45%) |
Sep 20, 2010 | 16.84 | 16.94 | 16.51 | 16.51 | 1,137 | -0.22(-1.31%) |
Sep 17, 2010 | 16.47 | 16.73 | 16.47 | 16.73 | 1,200 | +1.03(+6.56%) |
Sep 15, 2010 | 15.69 | 15.70 | 15.69 | 15.70 | 804 | +0.00(+0.00%) |
Sep 14, 2010 | 15.70 | 15.70 | 15.70 | 15.70 | 400 | +0.13(+0.83%) |
Sep 13, 2010 | 15.94 | 15.94 | 15.57 | 15.57 | 356 | +0.07(+0.45%) |
Sep 09, 2010 | 15.64 | 15.50 | 15.50 | 15.50 | 2,500 | +0.00(+0.00%) |
Sep 08, 2010 | 15.54 | 15.75 | 15.50 | 15.50 | 2,100 | +0.25(+1.64%) |
Sep 07, 2010 | 15.50 | 15.66 | 15.25 | 15.25 | 3,022 | -0.25(-1.62%) |
Sep 03, 2010 | 15.39 | 15.94 | 15.39 | 15.50 | 4,072 | +0.20(+1.31%) |
Sep 02, 2010 | 15.30 | 15.30 | 15.30 | 15.30 | 104 | +0.02(+0.13%) |