Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.50 | 18.84 | 18.45 | 18.45 | 2,025 | -0.04(-0.22%) |
Nov 24, 2010 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.27(+1.48%) |
Nov 23, 2010 | 17.73 | 18.22 | 17.56 | 18.22 | 2,937 | +0.17(+0.94%) |
Nov 22, 2010 | 18.00 | 18.05 | 17.95 | 18.05 | 4,200 | +0.04(+0.24%) |
Nov 19, 2010 | 17.93 | 18.01 | 17.93 | 18.01 | 470 | -0.69(-3.71%) |
Nov 18, 2010 | 19.40 | 19.66 | 18.55 | 18.70 | 3,200 | +0.75(+4.17%) |
Nov 17, 2010 | 17.94 | 18.15 | 17.90 | 17.95 | 7,100 | +0.15(+0.85%) |
Nov 16, 2010 | 18.57 | 18.57 | 17.80 | 17.80 | 10,750 | -0.94(-5.02%) |
Nov 15, 2010 | 18.34 | 18.99 | 18.34 | 18.74 | 19,163 | +0.19(+1.02%) |
Nov 12, 2010 | 19.10 | 19.45 | 18.35 | 18.55 | 6,850 | -1.68(-8.30%) |
Nov 11, 2010 | 20.31 | 20.39 | 19.74 | 20.23 | 9,083 | -0.27(-1.32%) |
Nov 10, 2010 | 20.59 | 20.59 | 20.28 | 20.50 | 1,626 | -0.05(-0.24%) |
Nov 09, 2010 | 20.87 | 21.58 | 20.55 | 20.55 | 33,405 | +0.11(+0.55%) |
Nov 08, 2010 | 20.40 | 20.50 | 20.30 | 20.44 | 1,862 | +0.01(+0.04%) |
Nov 05, 2010 | 20.35 | 20.43 | 20.08 | 20.43 | 13,625 | +0.03(+0.15%) |
Nov 04, 2010 | 20.33 | 20.40 | 20.18 | 20.40 | 5,020 | +0.52(+2.62%) |
Nov 03, 2010 | 19.93 | 19.94 | 19.45 | 19.88 | 1,628 | +0.20(+0.99%) |
Nov 02, 2010 | 19.76 | 19.84 | 19.62 | 19.68 | 4,950 | +0.08(+0.43%) |
Nov 01, 2010 | 19.47 | 19.63 | 19.47 | 19.60 | 850 | -0.18(-0.91%) |
Oct 28, 2010 | 19.54 | 19.78 | 19.78 | 19.78 | 3,500 | +0.27(+1.38%) |
Oct 27, 2010 | 19.40 | 19.51 | 19.40 | 19.51 | 1,800 | +0.52(+2.74%) |
Oct 25, 2010 | 18.99 | 18.99 | 18.99 | 18.99 | 500 | +0.25(+1.33%) |
Oct 22, 2010 | 19.13 | 19.13 | 18.74 | 18.74 | 2,745 | -0.25(-1.34%) |
Oct 21, 2010 | 19.06 | 19.07 | 18.89 | 18.99 | 550 | -0.03(-0.14%) |
Oct 20, 2010 | 19.00 | 19.32 | 18.88 | 19.02 | 3,600 | +0.43(+2.31%) |
Oct 19, 2010 | 18.59 | 18.59 | 18.59 | 18.59 | 700 | -0.08(-0.43%) |
Oct 18, 2010 | 18.92 | 18.92 | 18.67 | 18.67 | 366 | -0.02(-0.11%) |
Oct 15, 2010 | 18.81 | 18.89 | 18.69 | 18.69 | 1,450 | -0.35(-1.84%) |
Oct 14, 2010 | 19.00 | 19.04 | 18.84 | 19.04 | 4,580 | +0.22(+1.17%) |
Oct 13, 2010 | 19.13 | 19.14 | 18.74 | 18.82 | 7,463 | -0.32(-1.67%) |
Oct 12, 2010 | 19.43 | 19.43 | 18.57 | 19.14 | 2,544 | +0.50(+2.68%) |
Oct 11, 2010 | 19.27 | 19.44 | 18.45 | 18.64 | 7,988 | -0.30(-1.58%) |
Oct 08, 2010 | 18.94 | 18.94 | 17.38 | 18.94 | 13,150 | +1.92(+11.28%) |
Oct 06, 2010 | 17.92 | 17.02 | 17.02 | 17.02 | 2,800 | -0.04(-0.23%) |
Oct 05, 2010 | 16.83 | 17.07 | 16.83 | 17.06 | 3,700 | +0.46(+2.77%) |
Oct 04, 2010 | 15.99 | 17.31 | 15.90 | 16.60 | 4,531 | -0.33(-1.95%) |
Oct 01, 2010 | 16.93 | 16.93 | 16.93 | 16.93 | 400 | -0.19(-1.11%) |
Sep 29, 2010 | 17.23 | 17.12 | 17.12 | 17.12 | 700 | -0.68(-3.82%) |
Sep 28, 2010 | 17.78 | 17.80 | 17.59 | 17.80 | 1,154 | +0.02(+0.11%) |
Sep 27, 2010 | 18.25 | 18.25 | 17.48 | 17.78 | 1,550 | -0.17(-0.95%) |
Sep 24, 2010 | 17.49 | 17.95 | 17.21 | 17.95 | 1,000 | +0.69(+4.00%) |
Sep 23, 2010 | 17.26 | 17.26 | 17.26 | 17.26 | 100 | -0.15(-0.86%) |
Sep 22, 2010 | 16.76 | 17.41 | 16.76 | 17.41 | 3,200 | -0.09(-0.51%) |
Sep 20, 2010 | 17.18 | 17.50 | 17.50 | 17.50 | 8,000 | +0.76(+4.54%) |
Sep 17, 2010 | 16.74 | 16.74 | 16.64 | 16.74 | 716 | -0.27(-1.59%) |
Sep 15, 2010 | 17.29 | 17.29 | 16.97 | 17.01 | 9,278 | -0.22(-1.28%) |
Sep 14, 2010 | 17.00 | 17.31 | 17.00 | 17.23 | 7,892 | +0.20(+1.16%) |
Sep 13, 2010 | 16.98 | 17.03 | 16.91 | 17.03 | 4,500 | +0.30(+1.81%) |
Sep 10, 2010 | 16.73 | 16.73 | 16.72 | 16.73 | 619 | +0.06(+0.36%) |
Sep 09, 2010 | 16.71 | 16.76 | 16.55 | 16.67 | 5,000 | +0.21(+1.28%) |
Sep 07, 2010 | 16.77 | 16.46 | 16.46 | 16.46 | 600 | -0.03(-0.18%) |
Sep 03, 2010 | 16.19 | 16.49 | 16.19 | 16.49 | 5,900 | +0.31(+1.92%) |