Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.93 | 20.04 | 19.44 | 20.04 | 36,567 | +0.06(+0.28%) |
Nov 29, 2010 | 19.75 | 20.10 | 19.63 | 19.98 | 17,362 | +0.48(+2.46%) |
Nov 26, 2010 | 19.76 | 19.91 | 19.49 | 19.50 | 1,055 | -0.53(-2.67%) |
Nov 24, 2010 | 19.73 | 20.04 | 20.04 | 20.04 | 9,711 | +0.33(+1.66%) |
Nov 23, 2010 | 20.15 | 20.18 | 19.51 | 19.71 | 4,882 | -0.36(-1.79%) |
Nov 22, 2010 | 19.24 | 20.09 | 19.24 | 20.07 | 6,566 | +0.41(+2.07%) |
Nov 19, 2010 | 19.22 | 19.66 | 19.20 | 19.66 | 1,793 | +0.51(+2.67%) |
Nov 18, 2010 | 19.56 | 19.56 | 18.92 | 19.15 | 5,228 | -0.33(-1.68%) |
Nov 17, 2010 | 19.31 | 19.59 | 18.94 | 19.48 | 5,392 | +0.04(+0.21%) |
Nov 16, 2010 | 19.14 | 19.44 | 18.57 | 19.44 | 5,330 | -0.14(-0.69%) |
Nov 15, 2010 | 19.57 | 19.57 | 19.16 | 19.57 | 626 | +0.57(+2.98%) |
Nov 12, 2010 | 19.10 | 19.16 | 18.90 | 19.01 | 5,598 | -0.14(-0.75%) |
Nov 11, 2010 | 18.91 | 19.87 | 18.91 | 19.15 | 13,403 | +0.10(+0.54%) |
Nov 10, 2010 | 18.92 | 19.32 | 18.61 | 19.05 | 2,317 | +0.13(+0.67%) |
Nov 09, 2010 | 18.48 | 19.01 | 18.45 | 18.92 | 2,706 | +0.44(+2.38%) |
Nov 08, 2010 | 18.28 | 18.48 | 18.28 | 18.48 | 3,144 | +0.17(+0.92%) |
Nov 05, 2010 | 18.24 | 18.37 | 17.81 | 18.31 | 2,071 | -0.05(-0.26%) |
Nov 04, 2010 | 17.56 | 18.36 | 17.56 | 18.36 | 7,211 | +1.00(+5.75%) |
Nov 03, 2010 | 17.36 | 17.36 | 17.36 | 17.36 | 250 | -0.12(-0.68%) |
Nov 02, 2010 | 17.53 | 17.56 | 17.33 | 17.48 | 1,272 | -0.04(-0.23%) |
Nov 01, 2010 | 17.12 | 17.67 | 17.12 | 17.52 | 2,832 | +0.31(+1.81%) |
Oct 29, 2010 | 16.52 | 17.21 | 16.52 | 17.21 | 4,160 | +0.45(+2.67%) |
Oct 28, 2010 | 16.41 | 16.96 | 16.33 | 16.76 | 9,394 | +0.59(+3.65%) |
Oct 27, 2010 | 16.76 | 16.76 | 16.13 | 16.17 | 6,992 | -0.57(-3.43%) |
Oct 25, 2010 | 16.45 | 16.76 | 16.45 | 16.75 | 5,198 | +0.22(+1.35%) |
Oct 22, 2010 | 16.06 | 16.60 | 16.06 | 16.52 | 14,696 | +0.24(+1.47%) |
Oct 21, 2010 | 16.33 | 16.45 | 15.70 | 16.29 | 14,905 | +0.15(+0.94%) |
Oct 20, 2010 | 15.61 | 16.13 | 15.60 | 16.13 | 3,729 | +0.29(+1.81%) |
Oct 19, 2010 | 15.58 | 16.09 | 15.58 | 15.85 | 7,658 | +0.05(+0.30%) |
Oct 18, 2010 | 15.82 | 15.97 | 15.61 | 15.80 | 1,964 | -0.01(-0.05%) |
Oct 15, 2010 | 15.65 | 15.84 | 15.61 | 15.81 | 2,804 | -0.14(-0.85%) |
Oct 14, 2010 | 15.87 | 16.14 | 15.87 | 15.94 | 1,878 | +0.01(+0.05%) |
Oct 13, 2010 | 15.89 | 16.43 | 15.72 | 15.93 | 5,796 | +0.29(+1.84%) |
Oct 12, 2010 | 15.96 | 15.96 | 15.58 | 15.65 | 3,915 | +0.02(+0.15%) |
Oct 11, 2010 | 15.80 | 15.97 | 15.53 | 15.62 | 1,064 | -0.08(-0.51%) |
Oct 08, 2010 | 15.70 | 15.75 | 15.50 | 15.70 | 29,592 | +0.22(+1.39%) |
Oct 07, 2010 | 15.38 | 15.87 | 15.38 | 15.49 | 250 | +0.26(+1.73%) |
Oct 06, 2010 | 15.59 | 15.74 | 15.22 | 15.22 | 2,587 | -0.60(-3.78%) |
Oct 05, 2010 | 15.50 | 15.82 | 15.22 | 15.82 | 250 | -0.05(-0.30%) |
Oct 04, 2010 | 16.01 | 16.28 | 15.61 | 15.87 | 8,024 | -0.22(-1.39%) |
Oct 01, 2010 | 16.09 | 16.20 | 15.03 | 16.09 | 16,176 | +0.97(+6.39%) |
Sep 30, 2010 | 15.90 | 15.90 | 15.12 | 15.13 | 375 | -0.30(-1.92%) |
Sep 29, 2010 | 15.69 | 15.69 | 15.42 | 15.42 | 1,999 | -0.02(-0.10%) |
Sep 28, 2010 | 15.19 | 15.57 | 15.19 | 15.44 | 1,753 | +0.12(+0.78%) |
Sep 27, 2010 | 15.27 | 15.57 | 15.27 | 15.32 | 1,822 | -0.05(-0.31%) |
Sep 24, 2010 | 14.79 | 15.37 | 14.48 | 15.37 | 8,536 | +0.48(+3.22%) |
Sep 23, 2010 | 14.94 | 15.03 | 14.76 | 14.89 | 149 | -0.08(-0.53%) |
Sep 22, 2010 | 14.89 | 15.01 | 14.71 | 14.97 | 10,190 | +0.12(+0.81%) |
Sep 21, 2010 | 14.78 | 14.92 | 14.77 | 14.85 | 125 | -0.01(-0.09%) |
Sep 20, 2010 | 14.93 | 14.97 | 14.77 | 14.86 | 8,134 | +0.17(+1.12%) |
Sep 17, 2010 | 14.70 | 14.81 | 14.66 | 14.70 | 1,647 | -0.11(-0.75%) |
Sep 15, 2010 | 14.77 | 15.00 | 14.64 | 14.81 | 3,005 | +0.01(+0.05%) |
Sep 14, 2010 | 14.92 | 15.01 | 14.65 | 14.80 | 125 | +0.03(+0.19%) |
Sep 13, 2010 | 15.06 | 15.13 | 14.69 | 14.77 | 5,764 | -0.03(-0.19%) |
Sep 10, 2010 | 14.78 | 14.94 | 14.74 | 14.80 | 21,064 | +0.08(+0.54%) |
Sep 09, 2010 | 14.51 | 14.85 | 14.45 | 14.72 | 250 | +0.18(+1.26%) |
Sep 08, 2010 | 14.23 | 14.58 | 14.06 | 14.54 | 231 | -0.11(-0.76%) |
Sep 07, 2010 | 14.44 | 14.76 | 14.44 | 14.65 | 1,377 | +0.08(+0.55%) |
Sep 03, 2010 | 14.37 | 14.64 | 14.34 | 14.57 | 3,357 | +0.05(+0.33%) |
Sep 02, 2010 | 14.27 | 14.57 | 14.27 | 14.52 | 3,081 | +0.15(+1.06%) |