Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.43 | 22.62 | 22.28 | 22.30 | 57,849 | -0.41(-1.81%) |
Nov 29, 2010 | 21.92 | 22.84 | 21.52 | 22.71 | 86,840 | +0.58(+2.60%) |
Nov 26, 2010 | 21.81 | 22.34 | 21.81 | 22.13 | 14,399 | +0.06(+0.29%) |
Nov 24, 2010 | 21.87 | 22.07 | 22.07 | 22.07 | 64,834 | +0.40(+1.86%) |
Nov 23, 2010 | 21.63 | 21.72 | 21.08 | 21.67 | 48,338 | -0.27(-1.21%) |
Nov 22, 2010 | 21.91 | 22.29 | 21.02 | 21.93 | 89,034 | -0.22(-0.99%) |
Nov 19, 2010 | 21.82 | 22.48 | 21.74 | 22.15 | 69,652 | +0.37(+1.68%) |
Nov 18, 2010 | 21.24 | 21.87 | 21.24 | 21.79 | 77,867 | +0.85(+4.06%) |
Nov 17, 2010 | 20.75 | 21.48 | 20.75 | 20.94 | 37,766 | +0.18(+0.88%) |
Nov 16, 2010 | 20.90 | 21.02 | 20.19 | 20.75 | 59,115 | -0.26(-1.22%) |
Nov 15, 2010 | 20.75 | 21.56 | 20.75 | 21.01 | 102,374 | +0.50(+2.45%) |
Nov 12, 2010 | 20.29 | 20.87 | 19.39 | 20.51 | 148,365 | -0.28(-1.36%) |
Nov 11, 2010 | 21.56 | 21.78 | 20.63 | 20.79 | 111,512 | -0.99(-4.53%) |
Nov 10, 2010 | 21.41 | 21.92 | 21.28 | 21.78 | 73,876 | +0.47(+2.19%) |
Nov 09, 2010 | 21.27 | 21.80 | 21.10 | 21.31 | 133,646 | +0.17(+0.79%) |
Nov 08, 2010 | 21.37 | 21.41 | 20.78 | 21.15 | 86,594 | -0.04(-0.18%) |
Nov 05, 2010 | 20.68 | 21.40 | 20.40 | 21.18 | 118,039 | +0.51(+2.47%) |
Nov 04, 2010 | 20.30 | 20.75 | 20.25 | 20.67 | 159,145 | +0.87(+4.37%) |
Nov 03, 2010 | 19.41 | 19.91 | 19.36 | 19.81 | 117,489 | +0.38(+1.97%) |
Nov 02, 2010 | 19.13 | 19.43 | 19.12 | 19.43 | 144,377 | +0.38(+2.01%) |
Nov 01, 2010 | 18.68 | 19.13 | 18.66 | 19.04 | 124,366 | +0.49(+2.65%) |
Oct 29, 2010 | 18.21 | 18.60 | 18.00 | 18.55 | 70,461 | +0.33(+1.80%) |
Oct 28, 2010 | 18.44 | 18.82 | 18.20 | 18.22 | 119,254 | +0.21(+1.16%) |
Oct 27, 2010 | 17.91 | 18.40 | 17.87 | 18.01 | 151,839 | -0.15(-0.80%) |
Oct 25, 2010 | 17.83 | 18.63 | 17.25 | 18.16 | 206,786 | +0.93(+5.39%) |
Oct 22, 2010 | 17.10 | 17.37 | 17.08 | 17.23 | 77,828 | +0.18(+1.07%) |
Oct 21, 2010 | 17.07 | 17.28 | 16.73 | 17.05 | 54,291 | +0.01(+0.05%) |
Oct 20, 2010 | 16.90 | 17.92 | 16.82 | 17.04 | 193,116 | +0.56(+3.43%) |
Oct 19, 2010 | 16.40 | 16.69 | 15.85 | 16.47 | 265,557 | +1.08(+6.98%) |
Oct 18, 2010 | 15.01 | 15.40 | 14.62 | 15.40 | 123,688 | +0.48(+3.24%) |
Oct 15, 2010 | 14.49 | 15.22 | 14.20 | 14.92 | 175,691 | +0.71(+5.00%) |
Oct 14, 2010 | 13.32 | 14.36 | 13.31 | 14.20 | 125,719 | +0.82(+6.13%) |
Oct 13, 2010 | 13.00 | 13.47 | 12.89 | 13.38 | 91,757 | +0.49(+3.82%) |
Oct 12, 2010 | 12.81 | 12.97 | 12.74 | 12.89 | 24,018 | -0.01(-0.07%) |
Oct 11, 2010 | 12.83 | 12.99 | 12.71 | 12.90 | 30,846 | +0.09(+0.71%) |
Oct 08, 2010 | 12.85 | 12.91 | 12.71 | 12.81 | 48,873 | -0.01(-0.07%) |
Oct 07, 2010 | 12.91 | 13.08 | 12.82 | 12.82 | 31,237 | +0.06(+0.50%) |
Oct 06, 2010 | 12.83 | 12.88 | 12.58 | 12.76 | 41,218 | -0.15(-1.13%) |
Oct 05, 2010 | 12.48 | 13.08 | 12.48 | 12.90 | 40,691 | +0.57(+4.66%) |
Oct 04, 2010 | 12.85 | 12.91 | 12.11 | 12.33 | 54,463 | -0.54(-4.18%) |
Oct 01, 2010 | 12.83 | 13.08 | 12.60 | 12.87 | 28,471 | +0.15(+1.22%) |
Sep 30, 2010 | 13.05 | 13.05 | 12.45 | 12.71 | 105,440 | -0.17(-1.34%) |
Sep 29, 2010 | 12.67 | 13.02 | 12.67 | 12.88 | 98,280 | +0.17(+1.36%) |
Sep 28, 2010 | 12.77 | 12.95 | 12.63 | 12.71 | 87,322 | +0.02(+0.14%) |
Sep 27, 2010 | 12.39 | 12.90 | 12.30 | 12.69 | 62,633 | +0.27(+2.20%) |
Sep 24, 2010 | 11.79 | 12.42 | 11.55 | 12.42 | 61,700 | +0.87(+7.49%) |
Sep 23, 2010 | 11.45 | 11.72 | 11.45 | 11.55 | 23,774 | -0.05(-0.39%) |
Sep 22, 2010 | 11.54 | 11.61 | 11.51 | 11.60 | 15,612 | -0.04(-0.31%) |
Sep 21, 2010 | 11.80 | 11.99 | 11.53 | 11.64 | 24,228 | -0.27(-2.29%) |
Sep 20, 2010 | 11.32 | 11.93 | 11.28 | 11.91 | 32,818 | +0.65(+5.74%) |
Sep 17, 2010 | 11.49 | 11.62 | 11.23 | 11.26 | 119,830 | -0.01(-0.08%) |
Sep 15, 2010 | 11.19 | 11.30 | 11.16 | 11.27 | 15,075 | +0.04(+0.32%) |
Sep 14, 2010 | 11.30 | 11.30 | 11.19 | 11.23 | 24,251 | -0.15(-1.28%) |
Sep 13, 2010 | 11.30 | 11.56 | 11.18 | 11.38 | 44,115 | +0.23(+2.04%) |
Sep 10, 2010 | 10.84 | 11.27 | 10.82 | 11.15 | 12,310 | +0.25(+2.26%) |
Sep 09, 2010 | 11.18 | 11.18 | 10.90 | 10.91 | 36,280 | -0.04(-0.33%) |
Sep 08, 2010 | 11.43 | 11.54 | 10.86 | 10.94 | 24,534 | -0.47(-4.15%) |
Sep 07, 2010 | 12.29 | 12.29 | 11.35 | 11.42 | 27,163 | -0.88(-7.19%) |
Sep 03, 2010 | 11.74 | 12.34 | 11.64 | 12.30 | 36,987 | +0.57(+4.89%) |
Sep 02, 2010 | 11.42 | 11.74 | 11.23 | 11.73 | 14,364 | +0.20(+1.74%) |