Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.57 | 18.71 | 18.35 | 18.35 | 15,067 | -0.52(-2.77%) |
Nov 29, 2010 | 18.29 | 18.89 | 18.16 | 18.87 | 34,777 | +0.53(+2.90%) |
Nov 26, 2010 | 18.27 | 18.40 | 17.77 | 18.34 | 4,233 | -0.12(-0.63%) |
Nov 24, 2010 | 17.92 | 18.45 | 18.45 | 18.45 | 19,123 | +0.64(+3.58%) |
Nov 23, 2010 | 18.00 | 18.04 | 17.66 | 17.81 | 19,584 | -0.50(-2.74%) |
Nov 22, 2010 | 18.41 | 18.60 | 18.04 | 18.32 | 26,383 | -0.15(-0.79%) |
Nov 19, 2010 | 18.40 | 18.52 | 18.23 | 18.46 | 10,828 | +0.08(+0.42%) |
Nov 18, 2010 | 17.99 | 18.56 | 17.99 | 18.38 | 11,960 | +0.57(+3.20%) |
Nov 17, 2010 | 17.78 | 18.26 | 17.77 | 17.81 | 4,044 | +0.07(+0.38%) |
Nov 16, 2010 | 18.51 | 18.51 | 17.59 | 17.75 | 20,523 | -0.90(-4.82%) |
Nov 15, 2010 | 19.13 | 19.17 | 18.54 | 18.64 | 9,373 | +0.08(+0.42%) |
Nov 12, 2010 | 18.79 | 18.88 | 18.55 | 18.57 | 7,201 | -0.44(-2.34%) |
Nov 11, 2010 | 18.74 | 19.14 | 18.74 | 19.01 | 16,928 | +0.08(+0.41%) |
Nov 10, 2010 | 18.95 | 19.16 | 18.71 | 18.93 | 13,196 | +0.12(+0.62%) |
Nov 09, 2010 | 19.00 | 19.19 | 18.71 | 18.82 | 12,306 | -0.14(-0.71%) |
Nov 08, 2010 | 18.72 | 19.18 | 18.49 | 18.95 | 13,320 | +0.13(+0.67%) |
Nov 05, 2010 | 19.20 | 19.27 | 18.78 | 18.83 | 8,170 | -0.37(-1.91%) |
Nov 04, 2010 | 18.04 | 19.33 | 17.68 | 19.20 | 53,750 | +1.44(+8.11%) |
Nov 03, 2010 | 17.82 | 17.85 | 17.40 | 17.76 | 8,502 | -0.13(-0.70%) |
Nov 02, 2010 | 17.02 | 17.95 | 17.02 | 17.88 | 24,086 | +1.03(+6.14%) |
Nov 01, 2010 | 17.41 | 17.55 | 16.77 | 16.85 | 13,649 | -0.39(-2.24%) |
Oct 29, 2010 | 17.08 | 17.55 | 17.08 | 17.23 | 27,398 | +0.12(+0.68%) |
Oct 28, 2010 | 17.59 | 17.60 | 16.98 | 17.12 | 17,697 | -0.38(-2.15%) |
Oct 27, 2010 | 17.23 | 17.63 | 17.00 | 17.49 | 39,207 | +0.16(+0.95%) |
Oct 25, 2010 | 17.34 | 17.65 | 17.25 | 17.33 | 14,912 | +0.08(+0.45%) |
Oct 22, 2010 | 17.69 | 17.89 | 17.16 | 17.25 | 31,806 | -0.41(-2.30%) |
Oct 21, 2010 | 18.36 | 18.64 | 17.64 | 17.66 | 29,256 | -0.54(-2.97%) |
Oct 20, 2010 | 18.64 | 18.64 | 18.12 | 18.20 | 12,299 | -0.27(-1.47%) |
Oct 19, 2010 | 17.91 | 19.35 | 17.91 | 18.47 | 35,718 | +0.27(+1.49%) |
Oct 18, 2010 | 18.32 | 18.36 | 17.88 | 18.20 | 18,824 | -0.02(-0.11%) |
Oct 15, 2010 | 19.00 | 19.00 | 18.04 | 18.22 | 47,066 | -0.51(-2.73%) |
Oct 14, 2010 | 18.93 | 19.07 | 18.36 | 18.73 | 26,002 | -0.17(-0.92%) |
Oct 13, 2010 | 19.73 | 19.73 | 18.71 | 18.91 | 15,815 | -0.76(-3.88%) |
Oct 12, 2010 | 19.00 | 19.72 | 18.69 | 19.67 | 18,446 | +0.56(+2.93%) |
Oct 11, 2010 | 19.01 | 19.88 | 18.58 | 19.11 | 43,545 | +0.14(+0.71%) |
Oct 08, 2010 | 18.97 | 19.16 | 18.35 | 18.97 | 20,170 | +0.58(+3.15%) |
Oct 07, 2010 | 20.36 | 20.48 | 18.20 | 18.39 | 41,733 | -1.85(-9.12%) |
Oct 06, 2010 | 19.90 | 20.42 | 19.77 | 20.24 | 15,480 | +0.22(+1.11%) |
Oct 05, 2010 | 19.61 | 20.05 | 19.19 | 20.02 | 21,762 | +0.72(+3.76%) |
Oct 04, 2010 | 19.62 | 19.96 | 19.22 | 19.29 | 19,253 | -0.48(-2.44%) |
Oct 01, 2010 | 19.78 | 19.87 | 19.48 | 19.78 | 16,368 | +0.19(+0.99%) |
Sep 30, 2010 | 19.92 | 20.01 | 19.38 | 19.58 | 37,009 | -0.12(-0.59%) |
Sep 29, 2010 | 18.88 | 19.71 | 18.73 | 19.70 | 40,978 | +0.77(+4.09%) |
Sep 28, 2010 | 18.76 | 18.98 | 18.27 | 18.93 | 22,226 | +0.24(+1.29%) |
Sep 27, 2010 | 18.37 | 18.76 | 18.16 | 18.68 | 15,166 | +0.26(+1.42%) |
Sep 24, 2010 | 17.86 | 18.45 | 17.79 | 18.42 | 29,488 | +0.86(+4.90%) |
Sep 23, 2010 | 17.56 | 17.95 | 17.42 | 17.56 | 7,605 | -0.42(-2.31%) |
Sep 22, 2010 | 18.37 | 18.64 | 17.48 | 17.98 | 45,362 | -0.51(-2.77%) |
Sep 21, 2010 | 18.41 | 18.87 | 18.37 | 18.49 | 25,365 | +0.10(+0.53%) |
Sep 20, 2010 | 17.95 | 18.45 | 17.25 | 18.39 | 120,401 | +0.37(+2.04%) |
Sep 17, 2010 | 18.03 | 19.74 | 17.41 | 18.03 | 319,337 | -1.61(-8.22%) |
Sep 15, 2010 | 19.93 | 20.30 | 19.41 | 19.64 | 34,440 | -0.43(-2.12%) |
Sep 14, 2010 | 20.00 | 20.75 | 19.75 | 20.07 | 26,466 | -0.07(-0.34%) |
Sep 13, 2010 | 20.65 | 20.65 | 19.97 | 20.13 | 29,268 | -0.05(-0.24%) |
Sep 10, 2010 | 19.96 | 20.69 | 19.96 | 20.18 | 29,573 | +0.22(+1.10%) |
Sep 09, 2010 | 19.09 | 20.00 | 18.69 | 19.96 | 35,997 | +1.14(+6.06%) |
Sep 08, 2010 | 19.08 | 19.15 | 18.58 | 18.82 | 5,321 | -0.16(-0.86%) |
Sep 07, 2010 | 19.40 | 19.40 | 18.82 | 18.98 | 225 | -0.50(-2.56%) |
Sep 03, 2010 | 19.27 | 20.01 | 18.80 | 19.48 | 40,986 | +0.43(+2.26%) |
Sep 02, 2010 | 18.46 | 19.14 | 18.39 | 19.05 | 111 | +0.45(+2.42%) |