Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.84 | 19.82 | 18.68 | 18.73 | 111,975 | -0.89(-4.55%) |
Nov 29, 2010 | 19.40 | 19.71 | 18.98 | 19.63 | 8,968 | +0.03(+0.18%) |
Nov 26, 2010 | 19.56 | 19.71 | 19.45 | 19.59 | 4,740 | -0.15(-0.74%) |
Nov 24, 2010 | 19.51 | 19.74 | 19.74 | 19.74 | 14,001 | +0.00(+0.00%) |
Nov 23, 2010 | 19.51 | 19.84 | 19.51 | 19.74 | 7,228 | -0.02(-0.09%) |
Nov 22, 2010 | 19.61 | 20.18 | 19.37 | 19.76 | 3,085 | -0.07(-0.35%) |
Nov 19, 2010 | 19.79 | 19.91 | 19.54 | 19.82 | 19,023 | +0.07(+0.35%) |
Nov 18, 2010 | 19.86 | 19.88 | 19.59 | 19.76 | 14,574 | +0.22(+1.14%) |
Nov 17, 2010 | 19.71 | 19.80 | 18.81 | 19.53 | 26,076 | -0.13(-0.66%) |
Nov 16, 2010 | 20.85 | 20.96 | 19.54 | 19.66 | 23,332 | -1.30(-6.19%) |
Nov 15, 2010 | 21.05 | 21.37 | 20.71 | 20.96 | 31,679 | +0.11(+0.54%) |
Nov 12, 2010 | 19.87 | 21.22 | 19.53 | 20.85 | 20,093 | +0.76(+3.76%) |
Nov 11, 2010 | 19.12 | 20.30 | 19.12 | 20.09 | 17,955 | +0.78(+4.05%) |
Nov 10, 2010 | 18.03 | 19.63 | 17.57 | 19.31 | 18,484 | +0.71(+3.83%) |
Nov 09, 2010 | 18.84 | 19.50 | 18.56 | 18.60 | 16,193 | -0.47(-2.48%) |
Nov 08, 2010 | 19.35 | 19.73 | 18.75 | 19.07 | 15,181 | -0.38(-1.94%) |
Nov 05, 2010 | 19.19 | 19.62 | 18.93 | 19.45 | 19,391 | +0.29(+1.52%) |
Nov 04, 2010 | 18.04 | 19.15 | 17.61 | 19.15 | 28,495 | +1.33(+7.47%) |
Nov 03, 2010 | 17.41 | 17.82 | 17.35 | 17.82 | 12,117 | +0.50(+2.88%) |
Nov 02, 2010 | 17.35 | 17.59 | 17.14 | 17.32 | 20,119 | +0.27(+1.56%) |
Nov 01, 2010 | 17.38 | 17.52 | 17.06 | 17.06 | 6,439 | -0.33(-1.88%) |
Oct 29, 2010 | 17.35 | 17.80 | 17.21 | 17.38 | 15,776 | +0.18(+1.05%) |
Oct 28, 2010 | 17.72 | 17.72 | 17.15 | 17.20 | 11,367 | -0.29(-1.67%) |
Oct 27, 2010 | 17.74 | 17.82 | 17.38 | 17.50 | 13,169 | -0.18(-1.02%) |
Oct 25, 2010 | 18.04 | 18.04 | 17.35 | 17.68 | 12,924 | -0.31(-1.72%) |
Oct 22, 2010 | 17.64 | 18.02 | 17.64 | 17.99 | 12,363 | +0.35(+2.00%) |
Oct 21, 2010 | 18.02 | 18.03 | 17.58 | 17.63 | 8,006 | -0.33(-1.82%) |
Oct 20, 2010 | 17.79 | 18.04 | 17.66 | 17.96 | 7,930 | +0.38(+2.15%) |
Oct 19, 2010 | 18.12 | 18.12 | 17.41 | 17.58 | 11,379 | -0.80(-4.35%) |
Oct 18, 2010 | 17.59 | 18.90 | 17.59 | 18.38 | 28,251 | +0.94(+5.42%) |
Oct 15, 2010 | 17.52 | 18.04 | 17.15 | 17.44 | 43,991 | -0.02(-0.10%) |
Oct 14, 2010 | 17.17 | 17.53 | 17.15 | 17.45 | 20,773 | +0.32(+1.85%) |
Oct 13, 2010 | 17.18 | 17.36 | 16.93 | 17.14 | 23,671 | -0.03(-0.15%) |
Oct 12, 2010 | 16.31 | 17.18 | 16.31 | 17.16 | 26,657 | +0.67(+4.06%) |
Oct 11, 2010 | 16.64 | 16.76 | 16.20 | 16.49 | 19,463 | -0.11(-0.67%) |
Oct 08, 2010 | 16.53 | 16.82 | 16.30 | 16.60 | 17,715 | -0.09(-0.51%) |
Oct 07, 2010 | 16.65 | 16.85 | 16.04 | 16.69 | 4,651 | +0.21(+1.25%) |
Oct 06, 2010 | 16.33 | 16.76 | 16.12 | 16.48 | 15,382 | +0.17(+1.05%) |
Oct 05, 2010 | 15.89 | 16.32 | 15.89 | 16.31 | 14,859 | +0.66(+4.23%) |
Oct 04, 2010 | 15.92 | 16.19 | 15.65 | 15.65 | 10,776 | -0.38(-2.36%) |
Oct 01, 2010 | 17.61 | 17.78 | 15.80 | 16.03 | 51,607 | -1.27(-7.35%) |
Sep 30, 2010 | 17.18 | 17.30 | 16.86 | 17.30 | 16,299 | +0.13(+0.75%) |
Sep 29, 2010 | 16.60 | 17.17 | 16.46 | 17.17 | 6,047 | +0.50(+2.99%) |
Sep 28, 2010 | 16.36 | 16.67 | 15.90 | 16.67 | 6,134 | +0.43(+2.64%) |
Sep 27, 2010 | 16.23 | 16.42 | 15.46 | 16.24 | 4,156 | +0.02(+0.11%) |
Sep 24, 2010 | 15.72 | 16.23 | 15.51 | 16.23 | 18,915 | +0.65(+4.19%) |
Sep 23, 2010 | 15.99 | 16.15 | 15.57 | 15.57 | 6,052 | -0.54(-3.36%) |
Sep 22, 2010 | 16.50 | 16.50 | 16.03 | 16.11 | 6,614 | -0.46(-2.75%) |
Sep 21, 2010 | 17.12 | 17.12 | 16.57 | 16.57 | 9,241 | -0.54(-3.16%) |
Sep 20, 2010 | 16.83 | 17.17 | 16.83 | 17.11 | 15,436 | +0.27(+1.58%) |
Sep 17, 2010 | 17.01 | 17.01 | 16.61 | 16.84 | 30,108 | +0.09(+0.51%) |
Sep 15, 2010 | 15.86 | 16.96 | 15.55 | 16.76 | 23,112 | +1.01(+6.38%) |
Sep 14, 2010 | 15.10 | 16.96 | 15.10 | 15.75 | 37,754 | +0.68(+4.50%) |
Sep 13, 2010 | 14.31 | 15.07 | 13.85 | 15.07 | 16,980 | +0.91(+6.43%) |
Sep 10, 2010 | 14.49 | 14.67 | 14.04 | 14.16 | 3,713 | +0.14(+0.98%) |
Sep 09, 2010 | 14.07 | 14.28 | 14.03 | 14.03 | 3,263 | -0.15(-1.03%) |
Sep 08, 2010 | 14.70 | 14.70 | 14.05 | 14.17 | 7,689 | -0.30(-2.08%) |
Sep 07, 2010 | 15.14 | 15.16 | 14.47 | 14.47 | 5,565 | -0.71(-4.69%) |
Sep 03, 2010 | 15.46 | 15.46 | 14.56 | 15.19 | 7,583 | -0.01(-0.06%) |
Sep 02, 2010 | 14.87 | 15.35 | 14.39 | 15.19 | 5,701 | +0.34(+2.31%) |