Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.00 | 21.01 | 20.10 | 20.70 | 451,950 | -0.27(-1.29%) |
Nov 29, 2010 | 20.79 | 21.69 | 20.04 | 20.97 | 874,885 | +1.03(+5.18%) |
Nov 26, 2010 | 18.68 | 19.99 | 18.52 | 19.94 | 204,605 | +1.10(+5.83%) |
Nov 24, 2010 | 18.67 | 18.84 | 18.84 | 18.84 | 240,837 | +0.39(+2.11%) |
Nov 23, 2010 | 17.78 | 18.63 | 17.62 | 18.45 | 299,850 | +0.48(+2.67%) |
Nov 22, 2010 | 17.79 | 17.98 | 17.47 | 17.97 | 283,496 | +0.47(+2.69%) |
Nov 19, 2010 | 17.07 | 17.82 | 16.89 | 17.50 | 270,505 | +0.50(+2.94%) |
Nov 18, 2010 | 16.50 | 17.32 | 16.05 | 17.00 | 601,590 | +1.24(+7.87%) |
Nov 17, 2010 | 18.45 | 18.45 | 15.55 | 15.76 | 1,276,252 | -2.79(-15.04%) |
Nov 16, 2010 | 18.47 | 18.92 | 18.38 | 18.55 | 316,627 | +0.06(+0.32%) |
Nov 15, 2010 | 19.73 | 20.73 | 18.31 | 18.49 | 1,153,523 | +1.21(+7.00%) |
Nov 12, 2010 | 16.98 | 17.39 | 16.65 | 17.28 | 158,909 | +0.16(+0.93%) |
Nov 11, 2010 | 16.85 | 17.94 | 16.85 | 17.12 | 186,337 | +0.01(+0.06%) |
Nov 10, 2010 | 17.36 | 17.38 | 16.40 | 17.11 | 179,318 | -0.33(-1.89%) |
Nov 09, 2010 | 18.45 | 18.73 | 17.18 | 17.44 | 199,683 | -1.03(-5.58%) |
Nov 08, 2010 | 18.12 | 18.70 | 18.07 | 18.47 | 97,790 | +0.20(+1.09%) |
Nov 05, 2010 | 18.87 | 18.96 | 18.20 | 18.27 | 118,019 | -0.49(-2.61%) |
Nov 04, 2010 | 17.36 | 18.95 | 17.32 | 18.76 | 369,585 | +1.56(+9.07%) |
Nov 03, 2010 | 17.25 | 17.35 | 16.88 | 17.20 | 66,253 | +0.07(+0.41%) |
Nov 02, 2010 | 17.35 | 17.35 | 16.91 | 17.13 | 84,002 | -0.14(-0.81%) |
Nov 01, 2010 | 17.49 | 17.80 | 16.88 | 17.27 | 208,357 | +0.53(+3.17%) |
Oct 29, 2010 | 16.81 | 17.18 | 16.39 | 16.74 | 160,715 | -0.19(-1.12%) |
Oct 28, 2010 | 17.50 | 17.65 | 16.73 | 16.93 | 97,230 | -0.57(-3.26%) |
Oct 27, 2010 | 17.00 | 17.67 | 16.90 | 17.50 | 89,846 | -0.09(-0.51%) |
Oct 25, 2010 | 17.37 | 17.85 | 17.37 | 17.59 | 139,596 | +0.24(+1.38%) |
Oct 22, 2010 | 16.74 | 17.44 | 16.50 | 17.35 | 194,985 | +0.73(+4.39%) |
Oct 21, 2010 | 17.51 | 17.75 | 16.15 | 16.62 | 310,514 | -0.75(-4.32%) |
Oct 20, 2010 | 18.11 | 18.52 | 17.03 | 17.37 | 337,022 | -0.74(-4.09%) |
Oct 19, 2010 | 19.27 | 19.64 | 17.63 | 18.11 | 258,514 | -1.55(-7.88%) |
Oct 18, 2010 | 19.44 | 19.94 | 18.54 | 19.66 | 391,549 | +0.21(+1.08%) |
Oct 15, 2010 | 18.85 | 19.67 | 18.77 | 19.45 | 457,680 | +0.94(+5.08%) |
Oct 14, 2010 | 17.55 | 18.80 | 17.33 | 18.51 | 381,114 | +0.85(+4.81%) |
Oct 13, 2010 | 18.11 | 18.38 | 17.50 | 17.66 | 177,846 | -0.43(-2.38%) |
Oct 12, 2010 | 17.43 | 18.44 | 16.78 | 18.09 | 285,483 | +0.67(+3.85%) |
Oct 11, 2010 | 18.15 | 18.60 | 17.18 | 17.42 | 342,659 | -0.63(-3.49%) |
Oct 08, 2010 | 18.31 | 18.44 | 17.87 | 18.05 | 135,995 | -0.26(-1.42%) |
Oct 07, 2010 | 18.42 | 18.45 | 17.56 | 18.31 | 182,745 | -0.08(-0.44%) |
Oct 06, 2010 | 19.00 | 19.00 | 18.06 | 18.39 | 203,147 | -0.51(-2.70%) |
Oct 05, 2010 | 17.62 | 19.04 | 17.62 | 18.90 | 618,497 | +1.59(+9.19%) |
Oct 04, 2010 | 17.89 | 18.27 | 17.11 | 17.31 | 165,479 | -0.56(-3.13%) |
Oct 01, 2010 | 18.12 | 18.44 | 17.54 | 17.87 | 130,051 | -0.09(-0.50%) |
Sep 30, 2010 | 18.30 | 18.57 | 17.53 | 17.96 | 145,123 | -0.19(-1.05%) |
Sep 29, 2010 | 18.27 | 18.30 | 17.88 | 18.15 | 113,646 | +0.01(+0.06%) |
Sep 28, 2010 | 18.37 | 18.37 | 17.66 | 18.14 | 159,580 | -0.11(-0.60%) |
Sep 27, 2010 | 17.80 | 18.36 | 17.56 | 18.25 | 269,169 | +0.57(+3.22%) |
Sep 24, 2010 | 17.54 | 17.79 | 17.32 | 17.68 | 279,443 | +0.48(+2.79%) |
Sep 23, 2010 | 16.00 | 17.75 | 15.75 | 17.20 | 758,225 | +1.19(+7.43%) |
Sep 22, 2010 | 15.93 | 16.38 | 15.40 | 16.01 | 184,852 | +0.20(+1.27%) |
Sep 21, 2010 | 15.43 | 16.20 | 15.10 | 15.81 | 357,983 | +0.36(+2.33%) |
Sep 20, 2010 | 15.30 | 15.65 | 14.89 | 15.45 | 156,774 | +0.23(+1.51%) |
Sep 17, 2010 | 16.24 | 16.38 | 14.79 | 15.22 | 252,897 | -0.69(-4.34%) |
Sep 15, 2010 | 15.59 | 16.16 | 15.25 | 15.91 | 166,966 | +0.20(+1.27%) |
Sep 14, 2010 | 15.75 | 16.27 | 15.50 | 15.71 | 213,443 | +0.03(+0.19%) |
Sep 13, 2010 | 15.10 | 15.81 | 15.02 | 15.68 | 211,344 | +0.75(+5.02%) |
Sep 10, 2010 | 15.50 | 15.54 | 14.64 | 14.93 | 341,379 | -0.56(-3.62%) |
Sep 09, 2010 | 15.75 | 16.15 | 15.37 | 15.49 | 276,309 | -0.24(-1.53%) |
Sep 08, 2010 | 16.08 | 16.20 | 15.55 | 15.73 | 161,906 | -0.22(-1.38%) |
Sep 07, 2010 | 15.95 | 16.97 | 15.95 | 15.95 | 543,280 | +0.03(+0.19%) |
Sep 03, 2010 | 15.98 | 16.49 | 15.80 | 15.92 | 408,230 | +0.14(+0.89%) |
Sep 02, 2010 | 14.78 | 15.80 | 14.78 | 15.78 | 619,368 | +1.51(+10.58%) |