Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 22.50 | 22.69 | 22.35 | 22.37 | 57,673 | -0.41(-1.81%) |
Nov 29, 2010 | 21.98 | 22.91 | 21.59 | 22.78 | 86,577 | +0.58(+2.60%) |
Nov 26, 2010 | 21.87 | 22.40 | 21.87 | 22.20 | 14,355 | +0.06(+0.29%) |
Nov 24, 2010 | 21.94 | 22.14 | 22.14 | 22.14 | 64,637 | +0.40(+1.86%) |
Nov 23, 2010 | 21.70 | 21.79 | 21.15 | 21.73 | 48,191 | -0.27(-1.21%) |
Nov 22, 2010 | 21.97 | 22.36 | 21.09 | 22.00 | 88,764 | -0.22(-0.99%) |
Nov 19, 2010 | 21.89 | 22.55 | 21.80 | 22.22 | 69,440 | +0.37(+1.68%) |
Nov 18, 2010 | 21.30 | 21.94 | 21.30 | 21.85 | 77,631 | +0.85(+4.06%) |
Nov 17, 2010 | 20.82 | 21.54 | 20.82 | 21.00 | 37,651 | +0.18(+0.88%) |
Nov 16, 2010 | 20.96 | 21.08 | 20.25 | 20.82 | 58,935 | -0.26(-1.22%) |
Nov 15, 2010 | 20.81 | 21.62 | 20.81 | 21.07 | 102,063 | +0.50(+2.45%) |
Nov 12, 2010 | 20.35 | 20.94 | 19.45 | 20.57 | 147,915 | -0.28(-1.36%) |
Nov 11, 2010 | 21.62 | 21.84 | 20.69 | 20.85 | 111,174 | -0.99(-4.53%) |
Nov 10, 2010 | 21.48 | 21.98 | 21.34 | 21.84 | 73,652 | +0.47(+2.19%) |
Nov 09, 2010 | 21.33 | 21.86 | 21.17 | 21.38 | 133,240 | +0.17(+0.79%) |
Nov 08, 2010 | 21.43 | 21.48 | 20.84 | 21.21 | 86,331 | -0.04(-0.18%) |
Nov 05, 2010 | 20.75 | 21.47 | 20.46 | 21.25 | 117,680 | +0.51(+2.47%) |
Nov 04, 2010 | 20.36 | 20.81 | 20.31 | 20.74 | 158,662 | +0.87(+4.37%) |
Nov 03, 2010 | 19.47 | 19.97 | 19.42 | 19.87 | 117,132 | +0.38(+1.97%) |
Nov 02, 2010 | 19.19 | 19.48 | 19.17 | 19.48 | 143,938 | +0.38(+2.01%) |
Nov 01, 2010 | 18.74 | 19.19 | 18.72 | 19.10 | 123,988 | +0.49(+2.65%) |
Oct 29, 2010 | 18.27 | 18.65 | 18.05 | 18.61 | 70,247 | +0.33(+1.80%) |
Oct 28, 2010 | 18.50 | 18.88 | 18.26 | 18.28 | 118,892 | +0.21(+1.16%) |
Oct 27, 2010 | 17.97 | 18.45 | 17.92 | 18.07 | 151,378 | -0.15(-0.80%) |
Oct 25, 2010 | 17.89 | 18.69 | 17.30 | 18.21 | 206,159 | +0.93(+5.39%) |
Oct 22, 2010 | 17.15 | 17.42 | 17.14 | 17.28 | 77,592 | +0.18(+1.07%) |
Oct 21, 2010 | 17.12 | 17.33 | 16.78 | 17.10 | 54,126 | +0.01(+0.05%) |
Oct 20, 2010 | 16.95 | 17.98 | 16.87 | 17.09 | 192,530 | +0.57(+3.43%) |
Oct 19, 2010 | 16.45 | 16.74 | 15.90 | 16.52 | 264,751 | +1.08(+6.98%) |
Oct 18, 2010 | 15.05 | 15.45 | 14.67 | 15.45 | 123,312 | +0.48(+3.24%) |
Oct 15, 2010 | 14.53 | 15.26 | 14.24 | 14.96 | 175,158 | +0.71(+5.00%) |
Oct 14, 2010 | 13.36 | 14.40 | 13.35 | 14.25 | 125,337 | +0.82(+6.13%) |
Oct 13, 2010 | 13.04 | 13.51 | 12.93 | 13.43 | 91,478 | +0.49(+3.82%) |
Oct 12, 2010 | 12.85 | 13.01 | 12.78 | 12.93 | 23,946 | -0.01(-0.07%) |
Oct 11, 2010 | 12.87 | 13.03 | 12.75 | 12.94 | 30,752 | +0.09(+0.71%) |
Oct 08, 2010 | 12.89 | 12.95 | 12.75 | 12.85 | 48,724 | -0.01(-0.07%) |
Oct 07, 2010 | 12.95 | 13.12 | 12.86 | 12.86 | 31,142 | +0.06(+0.50%) |
Oct 06, 2010 | 12.87 | 12.92 | 12.62 | 12.79 | 41,092 | -0.15(-1.13%) |
Oct 05, 2010 | 12.52 | 13.11 | 12.52 | 12.94 | 40,567 | +0.58(+4.66%) |
Oct 04, 2010 | 12.89 | 12.95 | 12.15 | 12.37 | 54,298 | -0.54(-4.18%) |
Oct 01, 2010 | 12.87 | 13.12 | 12.64 | 12.90 | 28,385 | +0.16(+1.22%) |
Sep 30, 2010 | 13.09 | 13.09 | 12.48 | 12.75 | 105,120 | -0.17(-1.34%) |
Sep 29, 2010 | 12.70 | 13.06 | 12.70 | 12.92 | 97,982 | +0.17(+1.36%) |
Sep 28, 2010 | 12.81 | 12.99 | 12.67 | 12.75 | 87,057 | +0.02(+0.14%) |
Sep 27, 2010 | 12.43 | 12.94 | 12.34 | 12.73 | 62,443 | +0.27(+2.20%) |
Sep 24, 2010 | 11.83 | 12.46 | 11.59 | 12.46 | 61,513 | +0.87(+7.49%) |
Sep 23, 2010 | 11.49 | 11.75 | 11.49 | 11.59 | 23,702 | -0.05(-0.39%) |
Sep 22, 2010 | 11.57 | 11.64 | 11.54 | 11.63 | 15,564 | -0.04(-0.31%) |
Sep 21, 2010 | 11.84 | 12.03 | 11.56 | 11.67 | 24,155 | -0.27(-2.30%) |
Sep 20, 2010 | 11.35 | 11.96 | 11.32 | 11.95 | 32,719 | +0.65(+5.74%) |
Sep 17, 2010 | 11.52 | 11.66 | 11.27 | 11.30 | 119,466 | -0.01(-0.08%) |
Sep 15, 2010 | 11.22 | 11.33 | 11.20 | 11.31 | 15,029 | +0.04(+0.32%) |
Sep 14, 2010 | 11.33 | 11.33 | 11.22 | 11.27 | 24,178 | -0.15(-1.28%) |
Sep 13, 2010 | 11.33 | 11.60 | 11.21 | 11.41 | 43,981 | +0.23(+2.04%) |
Sep 10, 2010 | 10.88 | 11.31 | 10.85 | 11.19 | 12,273 | +0.25(+2.26%) |
Sep 09, 2010 | 11.21 | 11.21 | 10.93 | 10.94 | 36,170 | -0.04(-0.33%) |
Sep 08, 2010 | 11.46 | 11.57 | 10.89 | 10.98 | 24,460 | -0.48(-4.15%) |
Sep 07, 2010 | 12.33 | 12.33 | 11.38 | 11.45 | 27,080 | -0.89(-7.19%) |
Sep 03, 2010 | 11.77 | 12.37 | 11.68 | 12.34 | 36,874 | +0.58(+4.89%) |
Sep 02, 2010 | 11.45 | 11.77 | 11.27 | 11.76 | 14,320 | +0.20(+1.74%) |