Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.45 | 17.80 | 17.45 | 17.80 | 2,735 | +0.30(+1.71%) |
Nov 29, 2010 | 17.45 | 17.50 | 17.00 | 17.50 | 5,250 | +0.25(+1.45%) |
Nov 26, 2010 | 17.00 | 17.25 | 16.51 | 17.25 | 1,230 | +0.67(+4.04%) |
Nov 24, 2010 | 16.60 | 16.58 | 16.58 | 16.58 | 4,154 | +0.30(+1.84%) |
Nov 23, 2010 | 15.86 | 16.28 | 15.86 | 16.28 | 2,830 | +0.44(+2.78%) |
Nov 22, 2010 | 15.55 | 15.90 | 15.50 | 15.84 | 4,195 | +0.10(+0.64%) |
Nov 19, 2010 | 15.18 | 16.00 | 15.18 | 15.74 | 6,028 | +0.39(+2.54%) |
Nov 18, 2010 | 15.56 | 15.65 | 15.25 | 15.35 | 5,300 | +0.10(+0.66%) |
Nov 17, 2010 | 15.31 | 15.45 | 15.05 | 15.25 | 10,600 | +0.20(+1.33%) |
Nov 16, 2010 | 15.30 | 15.45 | 14.85 | 15.05 | 7,581 | -1.92(-11.31%) |
Nov 15, 2010 | 15.22 | 17.48 | 14.88 | 16.97 | 34,292 | +2.16(+14.58%) |
Nov 12, 2010 | 16.00 | 16.60 | 14.51 | 14.81 | 61,091 | -2.79(-15.85%) |
Nov 11, 2010 | 17.45 | 17.95 | 17.45 | 17.60 | 3,530 | -0.06(-0.34%) |
Nov 10, 2010 | 18.06 | 18.06 | 17.60 | 17.66 | 4,169 | +0.15(+0.86%) |
Nov 09, 2010 | 17.47 | 17.85 | 17.47 | 17.51 | 4,601 | -0.13(-0.74%) |
Nov 08, 2010 | 17.50 | 17.64 | 17.20 | 17.64 | 1,925 | +0.67(+3.95%) |
Nov 05, 2010 | 17.60 | 17.63 | 16.90 | 16.97 | 2,220 | -0.28(-1.62%) |
Nov 04, 2010 | 16.79 | 17.25 | 16.54 | 17.25 | 7,782 | +0.46(+2.74%) |
Nov 03, 2010 | 16.98 | 16.98 | 16.61 | 16.79 | 12,197 | -0.18(-1.06%) |
Nov 02, 2010 | 16.53 | 16.97 | 16.44 | 16.97 | 3,904 | +0.57(+3.48%) |
Nov 01, 2010 | 16.24 | 16.45 | 16.23 | 16.40 | 3,564 | +0.04(+0.24%) |
Oct 29, 2010 | 16.12 | 16.36 | 16.10 | 16.36 | 450 | +0.26(+1.61%) |
Oct 28, 2010 | 16.10 | 16.10 | 16.10 | 16.10 | 769 | +0.00(+0.00%) |
Oct 27, 2010 | 16.04 | 16.10 | 15.95 | 16.10 | 2,872 | +0.60(+3.87%) |
Oct 25, 2010 | 16.30 | 16.30 | 15.50 | 15.50 | 8,255 | -0.39(-2.45%) |
Oct 22, 2010 | 16.30 | 16.30 | 15.85 | 15.89 | 1,847 | -0.13(-0.81%) |
Oct 21, 2010 | 16.13 | 16.13 | 15.99 | 16.02 | 1,550 | -0.08(-0.50%) |
Oct 20, 2010 | 15.85 | 16.30 | 15.54 | 16.10 | 2,700 | +0.18(+1.13%) |
Oct 19, 2010 | 16.45 | 16.45 | 15.92 | 15.92 | 2,285 | -0.13(-0.81%) |
Oct 18, 2010 | 15.78 | 16.05 | 15.55 | 16.05 | 2,305 | -0.05(-0.31%) |
Oct 15, 2010 | 16.00 | 16.25 | 15.60 | 16.10 | 1,633 | +0.58(+3.74%) |
Oct 14, 2010 | 15.60 | 16.42 | 15.52 | 15.52 | 2,890 | -0.62(-3.84%) |
Oct 13, 2010 | 16.08 | 16.45 | 15.96 | 16.14 | 2,438 | +0.39(+2.48%) |
Oct 12, 2010 | 15.85 | 16.02 | 15.52 | 15.75 | 1,590 | +0.29(+1.88%) |
Oct 11, 2010 | 15.38 | 15.58 | 15.38 | 15.46 | 434 | +0.41(+2.72%) |
Oct 08, 2010 | 15.05 | 15.05 | 14.60 | 15.05 | 6,366 | +0.48(+3.26%) |
Oct 07, 2010 | 15.00 | 15.00 | 14.42 | 14.57 | 520 | -0.33(-2.18%) |
Oct 06, 2010 | 14.50 | 14.90 | 14.33 | 14.90 | 5,695 | +0.10(+0.68%) |
Oct 05, 2010 | 14.69 | 15.00 | 14.69 | 14.80 | 3,262 | +0.11(+0.75%) |
Oct 04, 2010 | 15.70 | 15.70 | 14.69 | 14.69 | 7,994 | -0.84(-5.41%) |
Oct 01, 2010 | 15.53 | 16.76 | 15.50 | 15.53 | 6,292 | -1.50(-8.81%) |
Sep 30, 2010 | 17.20 | 17.30 | 17.03 | 17.03 | 2,091 | +0.33(+1.98%) |
Sep 29, 2010 | 17.60 | 17.60 | 16.61 | 16.70 | 3,361 | +0.04(+0.24%) |
Sep 28, 2010 | 17.10 | 17.21 | 16.66 | 16.66 | 4,520 | -0.44(-2.57%) |
Sep 27, 2010 | 17.20 | 17.20 | 17.01 | 17.10 | 5,227 | +0.40(+2.36%) |
Sep 24, 2010 | 17.55 | 17.55 | 16.59 | 16.70 | 7,436 | -0.05(-0.27%) |
Sep 23, 2010 | 15.92 | 16.75 | 15.92 | 16.75 | 4,500 | +0.75(+4.69%) |
Sep 22, 2010 | 16.01 | 16.29 | 16.00 | 16.00 | 2,310 | -0.20(-1.23%) |
Sep 21, 2010 | 16.25 | 16.50 | 16.04 | 16.20 | 4,320 | -0.05(-0.31%) |
Sep 20, 2010 | 15.90 | 16.35 | 15.80 | 16.25 | 6,634 | +0.49(+3.11%) |
Sep 17, 2010 | 15.76 | 16.25 | 15.63 | 15.76 | 7,672 | +0.85(+5.70%) |
Sep 15, 2010 | 14.60 | 15.00 | 14.60 | 14.91 | 3,565 | +0.15(+1.02%) |
Sep 14, 2010 | 14.60 | 14.76 | 14.50 | 14.76 | 3,448 | +0.26(+1.79%) |
Sep 13, 2010 | 13.81 | 14.98 | 13.81 | 14.50 | 10,577 | +1.20(+9.02%) |
Sep 10, 2010 | 13.39 | 13.79 | 13.20 | 13.30 | 2,643 | +0.21(+1.60%) |
Sep 09, 2010 | 13.70 | 13.70 | 13.01 | 13.09 | 4,685 | -0.11(-0.83%) |
Sep 08, 2010 | 13.35 | 13.54 | 13.18 | 13.20 | 4,456 | -0.25(-1.86%) |
Sep 07, 2010 | 13.24 | 13.50 | 13.10 | 13.45 | 9,182 | +0.20(+1.51%) |
Sep 03, 2010 | 13.70 | 13.70 | 13.10 | 13.25 | 10,836 | -0.20(-1.49%) |
Sep 02, 2010 | 13.65 | 13.90 | 13.01 | 13.45 | 4,986 | +0.11(+0.82%) |