Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.03 | 19.27 | 18.75 | 19.18 | 259,304 | -0.01(-0.05%) |
Nov 29, 2010 | 19.06 | 19.25 | 18.71 | 19.19 | 200,518 | +0.01(+0.05%) |
Nov 26, 2010 | 19.07 | 19.29 | 18.98 | 19.18 | 58,444 | -0.03(-0.16%) |
Nov 24, 2010 | 18.82 | 19.21 | 19.21 | 19.21 | 111,913 | +0.55(+2.95%) |
Nov 23, 2010 | 18.54 | 18.68 | 18.25 | 18.66 | 103,620 | -0.03(-0.16%) |
Nov 22, 2010 | 18.57 | 18.80 | 18.49 | 18.69 | 105,429 | +0.02(+0.11%) |
Nov 19, 2010 | 18.57 | 18.89 | 18.26 | 18.67 | 216,013 | +0.01(+0.05%) |
Nov 18, 2010 | 18.70 | 18.97 | 18.57 | 18.66 | 180,123 | +0.17(+0.92%) |
Nov 17, 2010 | 18.79 | 18.79 | 18.45 | 18.49 | 117,161 | -0.28(-1.49%) |
Nov 16, 2010 | 19.14 | 19.22 | 18.51 | 18.77 | 228,790 | -0.50(-2.59%) |
Nov 15, 2010 | 19.09 | 19.50 | 19.03 | 19.27 | 161,175 | +0.31(+1.64%) |
Nov 12, 2010 | 19.29 | 19.47 | 18.96 | 18.96 | 150,339 | -0.52(-2.67%) |
Nov 11, 2010 | 18.94 | 19.55 | 18.76 | 19.48 | 151,671 | +0.37(+1.94%) |
Nov 10, 2010 | 19.02 | 19.16 | 18.86 | 19.11 | 200,081 | +0.14(+0.74%) |
Nov 09, 2010 | 19.22 | 19.23 | 18.89 | 18.97 | 155,132 | -0.23(-1.20%) |
Nov 08, 2010 | 18.83 | 19.30 | 18.63 | 19.20 | 173,264 | +0.29(+1.53%) |
Nov 05, 2010 | 18.92 | 19.07 | 18.82 | 18.91 | 143,977 | +0.02(+0.11%) |
Nov 04, 2010 | 19.10 | 19.10 | 18.61 | 18.89 | 148,853 | +0.01(+0.05%) |
Nov 03, 2010 | 18.96 | 19.08 | 18.55 | 18.88 | 108,264 | -0.13(-0.68%) |
Nov 02, 2010 | 18.76 | 19.12 | 18.57 | 19.01 | 183,887 | +0.37(+1.98%) |
Nov 01, 2010 | 18.82 | 18.82 | 18.44 | 18.64 | 237,297 | -0.08(-0.43%) |
Oct 29, 2010 | 18.40 | 19.03 | 18.31 | 18.72 | 443,420 | +0.24(+1.30%) |
Oct 28, 2010 | 18.76 | 18.83 | 17.80 | 18.48 | 379,986 | -0.23(-1.23%) |
Oct 27, 2010 | 18.52 | 19.03 | 18.52 | 18.71 | 328,745 | +0.00(+0.00%) |
Oct 25, 2010 | 19.51 | 19.58 | 18.63 | 18.71 | 507,771 | -0.77(-3.95%) |
Oct 22, 2010 | 19.47 | 19.97 | 19.28 | 19.48 | 786,872 | +0.04(+0.21%) |
Oct 21, 2010 | 18.73 | 19.91 | 18.69 | 19.44 | 938,519 | +0.83(+4.46%) |
Oct 20, 2010 | 18.25 | 18.67 | 18.25 | 18.61 | 524,797 | +0.42(+2.31%) |
Oct 19, 2010 | 16.39 | 18.55 | 16.39 | 18.19 | 1,219,981 | +1.60(+9.64%) |
Oct 18, 2010 | 16.44 | 16.67 | 16.25 | 16.59 | 234,855 | +0.15(+0.91%) |
Oct 15, 2010 | 16.52 | 16.60 | 16.32 | 16.44 | 201,382 | +0.02(+0.12%) |
Oct 14, 2010 | 16.21 | 16.53 | 16.13 | 16.42 | 181,632 | +0.22(+1.36%) |
Oct 13, 2010 | 16.01 | 16.25 | 15.99 | 16.20 | 138,704 | +0.22(+1.38%) |
Oct 12, 2010 | 15.95 | 16.10 | 15.73 | 15.98 | 206,759 | +0.05(+0.31%) |
Oct 11, 2010 | 16.07 | 16.09 | 15.88 | 15.93 | 226,406 | -0.11(-0.69%) |
Oct 08, 2010 | 16.04 | 16.04 | 15.49 | 16.04 | 211,841 | +0.54(+3.48%) |
Oct 07, 2010 | 15.40 | 15.59 | 15.26 | 15.50 | 516 | +0.14(+0.91%) |
Oct 06, 2010 | 15.23 | 15.41 | 15.15 | 15.36 | 169,640 | +0.15(+0.99%) |
Oct 05, 2010 | 14.84 | 15.37 | 14.74 | 15.21 | 201,587 | +0.51(+3.47%) |
Oct 04, 2010 | 14.62 | 14.81 | 14.46 | 14.70 | 250,206 | +0.01(+0.07%) |
Oct 01, 2010 | 14.69 | 14.76 | 14.49 | 14.69 | 479,918 | +0.14(+0.96%) |
Sep 30, 2010 | 14.48 | 14.58 | 14.25 | 14.55 | 863 | +0.15(+1.04%) |
Sep 29, 2010 | 14.25 | 14.48 | 14.14 | 14.40 | 379,378 | +0.07(+0.49%) |
Sep 28, 2010 | 14.39 | 14.52 | 14.21 | 14.33 | 243 | +0.01(+0.07%) |
Sep 27, 2010 | 14.42 | 14.47 | 14.26 | 14.32 | 464,130 | -0.13(-0.90%) |
Sep 24, 2010 | 14.13 | 14.50 | 14.13 | 14.45 | 412,878 | +0.46(+3.29%) |
Sep 23, 2010 | 13.99 | 14.18 | 13.93 | 13.99 | 1,007 | -0.10(-0.71%) |
Sep 22, 2010 | 14.17 | 14.37 | 13.96 | 14.09 | 132,814 | -0.15(-1.05%) |
Sep 21, 2010 | 14.60 | 14.60 | 14.20 | 14.24 | 184,392 | -0.42(-2.86%) |
Sep 20, 2010 | 14.87 | 15.04 | 14.41 | 14.66 | 285,973 | -0.20(-1.35%) |
Sep 17, 2010 | 14.86 | 15.16 | 14.61 | 14.86 | 351,710 | -0.17(-1.13%) |
Sep 15, 2010 | 14.79 | 15.31 | 14.55 | 15.03 | 431,236 | +0.26(+1.76%) |
Sep 14, 2010 | 14.76 | 14.86 | 14.55 | 14.77 | 165,293 | -0.02(-0.15%) |
Sep 13, 2010 | 14.46 | 14.85 | 14.38 | 14.79 | 195,989 | +0.48(+3.37%) |
Sep 10, 2010 | 14.13 | 14.38 | 14.06 | 14.31 | 218,445 | +0.26(+1.85%) |
Sep 09, 2010 | 13.79 | 14.08 | 13.72 | 14.05 | 154,399 | +0.44(+3.23%) |
Sep 08, 2010 | 13.69 | 13.84 | 13.55 | 13.61 | 122,037 | -0.05(-0.37%) |
Sep 07, 2010 | 13.53 | 13.73 | 13.37 | 13.66 | 821 | +0.11(+0.81%) |
Sep 03, 2010 | 13.64 | 13.70 | 13.47 | 13.55 | 302,298 | +0.03(+0.22%) |
Sep 02, 2010 | 13.61 | 13.85 | 13.28 | 13.52 | 408 | -0.14(-1.02%) |