Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.32 | 18.86 | 18.26 | 18.64 | 189,959 | -0.06(-0.32%) |
Nov 29, 2010 | 18.82 | 18.95 | 18.37 | 18.70 | 319,868 | -0.20(-1.06%) |
Nov 26, 2010 | 18.92 | 19.39 | 18.86 | 18.90 | 58,414 | -0.22(-1.15%) |
Nov 24, 2010 | 18.51 | 19.12 | 19.12 | 19.12 | 179,318 | +0.65(+3.52%) |
Nov 23, 2010 | 18.59 | 18.86 | 18.32 | 18.47 | 213,135 | -0.47(-2.48%) |
Nov 22, 2010 | 18.89 | 19.34 | 18.61 | 18.94 | 216,816 | -0.02(-0.11%) |
Nov 19, 2010 | 18.84 | 19.19 | 18.46 | 18.96 | 325,960 | -0.14(-0.73%) |
Nov 18, 2010 | 17.46 | 19.44 | 17.41 | 19.10 | 604,339 | +1.94(+11.31%) |
Nov 17, 2010 | 16.85 | 17.34 | 16.73 | 17.16 | 114,794 | +0.35(+2.08%) |
Nov 16, 2010 | 17.00 | 17.00 | 16.52 | 16.81 | 236,270 | -0.36(-2.10%) |
Nov 15, 2010 | 17.38 | 17.56 | 17.14 | 17.17 | 257,130 | -0.15(-0.87%) |
Nov 12, 2010 | 17.93 | 18.00 | 17.18 | 17.32 | 263,193 | -0.82(-4.52%) |
Nov 11, 2010 | 18.09 | 18.28 | 17.97 | 18.14 | 205,540 | -0.06(-0.33%) |
Nov 10, 2010 | 18.01 | 18.27 | 17.60 | 18.20 | 298,242 | +0.30(+1.68%) |
Nov 09, 2010 | 18.37 | 18.85 | 17.78 | 17.90 | 286,872 | -0.32(-1.76%) |
Nov 08, 2010 | 17.88 | 18.28 | 17.77 | 18.22 | 310,208 | +0.27(+1.50%) |
Nov 05, 2010 | 17.92 | 18.42 | 17.63 | 17.95 | 499,752 | +0.21(+1.18%) |
Nov 04, 2010 | 17.25 | 17.85 | 17.25 | 17.74 | 571,263 | +0.34(+1.95%) |
Nov 03, 2010 | 17.09 | 17.42 | 16.92 | 17.40 | 342,974 | +0.32(+1.87%) |
Nov 02, 2010 | 17.26 | 17.30 | 17.01 | 17.08 | 206,591 | +0.11(+0.65%) |
Nov 01, 2010 | 16.80 | 17.36 | 16.77 | 16.97 | 357,733 | +0.29(+1.74%) |
Oct 29, 2010 | 16.63 | 16.82 | 16.50 | 16.68 | 137,564 | +0.01(+0.06%) |
Oct 28, 2010 | 16.91 | 16.91 | 16.61 | 16.67 | 246,434 | -0.10(-0.60%) |
Oct 27, 2010 | 16.49 | 16.79 | 16.30 | 16.77 | 380,423 | +0.36(+2.19%) |
Oct 25, 2010 | 16.19 | 16.71 | 16.19 | 16.41 | 310,145 | +0.33(+2.05%) |
Oct 22, 2010 | 16.22 | 16.26 | 15.92 | 16.08 | 247,120 | -0.02(-0.12%) |
Oct 21, 2010 | 16.26 | 16.31 | 15.89 | 16.10 | 454,699 | -0.01(-0.06%) |
Oct 20, 2010 | 16.00 | 16.33 | 15.87 | 16.11 | 2,968,367 | +0.25(+1.58%) |
Oct 19, 2010 | 16.25 | 16.41 | 15.64 | 15.86 | 605,449 | -0.54(-3.29%) |
Oct 18, 2010 | 16.45 | 16.56 | 16.35 | 16.40 | 580,999 | +0.03(+0.18%) |
Oct 15, 2010 | 16.61 | 16.80 | 16.32 | 16.37 | 1,213,203 | +0.61(+3.87%) |
Oct 14, 2010 | 14.76 | 16.08 | 14.76 | 15.76 | 214,969 | -0.17(-1.07%) |
Oct 13, 2010 | 15.39 | 16.05 | 15.27 | 15.93 | 261,467 | +0.69(+4.53%) |
Oct 12, 2010 | 15.47 | 15.47 | 14.96 | 15.24 | 183,102 | -0.32(-2.06%) |
Oct 11, 2010 | 15.19 | 16.15 | 15.19 | 15.56 | 501,365 | +0.40(+2.64%) |
Oct 08, 2010 | 14.52 | 15.23 | 14.30 | 15.16 | 324,421 | +0.61(+4.19%) |
Oct 07, 2010 | 14.91 | 14.95 | 14.49 | 14.55 | 182,782 | -0.30(-2.02%) |
Oct 06, 2010 | 14.20 | 14.87 | 14.00 | 14.85 | 316,074 | +0.64(+4.50%) |
Oct 05, 2010 | 13.90 | 14.23 | 13.85 | 14.21 | 338,039 | +0.46(+3.35%) |
Oct 04, 2010 | 13.86 | 13.86 | 13.62 | 13.75 | 249,689 | -0.11(-0.79%) |
Oct 01, 2010 | 13.90 | 13.95 | 13.59 | 13.86 | 246,082 | +0.02(+0.14%) |
Sep 30, 2010 | 13.29 | 13.91 | 12.90 | 13.84 | 363,062 | +0.74(+5.65%) |
Sep 29, 2010 | 12.64 | 13.21 | 12.42 | 13.10 | 248,332 | +0.50(+3.97%) |
Sep 28, 2010 | 12.17 | 12.75 | 11.89 | 12.60 | 336,367 | +0.43(+3.53%) |
Sep 27, 2010 | 12.05 | 12.21 | 11.96 | 12.17 | 187,319 | +0.12(+1.00%) |
Sep 24, 2010 | 11.84 | 12.07 | 11.65 | 12.05 | 237,270 | +0.40(+3.43%) |
Sep 23, 2010 | 11.60 | 11.81 | 11.50 | 11.65 | 309,656 | -0.03(-0.26%) |
Sep 22, 2010 | 11.97 | 12.21 | 11.57 | 11.68 | 150,953 | -0.32(-2.67%) |
Sep 21, 2010 | 11.95 | 12.21 | 11.68 | 12.00 | 195,368 | +0.00(+0.00%) |
Sep 20, 2010 | 11.74 | 12.05 | 11.57 | 12.00 | 141,605 | +0.33(+2.83%) |
Sep 17, 2010 | 11.89 | 12.00 | 11.49 | 11.67 | 133,841 | +0.01(+0.09%) |
Sep 15, 2010 | 11.70 | 11.82 | 11.35 | 11.66 | 65,633 | -0.14(-1.19%) |
Sep 14, 2010 | 11.93 | 11.99 | 11.58 | 11.80 | 136,887 | -0.14(-1.17%) |
Sep 13, 2010 | 12.14 | 12.14 | 11.88 | 11.94 | 186,617 | -0.03(-0.25%) |
Sep 10, 2010 | 12.24 | 12.50 | 11.91 | 11.97 | 72,865 | -0.18(-1.48%) |
Sep 09, 2010 | 12.15 | 12.36 | 12.08 | 12.15 | 132,976 | +0.15(+1.25%) |
Sep 08, 2010 | 11.61 | 12.12 | 11.60 | 12.00 | 135,225 | +0.46(+3.99%) |
Sep 07, 2010 | 11.64 | 11.77 | 11.49 | 11.54 | 173,716 | -0.19(-1.62%) |
Sep 03, 2010 | 12.10 | 12.22 | 11.56 | 11.73 | 169,668 | -0.18(-1.51%) |
Sep 02, 2010 | 12.01 | 12.01 | 11.66 | 11.91 | 170,463 | -0.16(-1.33%) |