Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.96 | 25.10 | 24.35 | 25.10 | 29,192 | +0.07(+0.28%) |
Nov 29, 2010 | 24.74 | 25.18 | 24.59 | 25.03 | 13,861 | +0.60(+2.46%) |
Nov 26, 2010 | 24.75 | 24.94 | 24.42 | 24.43 | 843 | -0.67(-2.67%) |
Nov 24, 2010 | 24.71 | 25.10 | 25.10 | 25.10 | 7,753 | +0.41(+1.66%) |
Nov 23, 2010 | 25.24 | 25.28 | 24.44 | 24.69 | 3,898 | -0.45(-1.79%) |
Nov 22, 2010 | 24.10 | 25.16 | 24.10 | 25.14 | 5,242 | +0.51(+2.07%) |
Nov 19, 2010 | 24.08 | 24.63 | 24.05 | 24.63 | 1,432 | +0.64(+2.67%) |
Nov 18, 2010 | 24.50 | 24.50 | 23.70 | 23.99 | 4,174 | -0.41(-1.68%) |
Nov 17, 2010 | 24.19 | 24.54 | 23.73 | 24.40 | 4,305 | +0.05(+0.21%) |
Nov 16, 2010 | 23.97 | 24.35 | 23.26 | 24.35 | 4,255 | -0.17(-0.69%) |
Nov 15, 2010 | 24.52 | 24.52 | 24.00 | 24.52 | 500 | +0.71(+2.98%) |
Nov 12, 2010 | 23.93 | 24.00 | 23.67 | 23.81 | 4,469 | -0.18(-0.75%) |
Nov 11, 2010 | 23.69 | 24.89 | 23.69 | 23.99 | 10,700 | +0.13(+0.54%) |
Nov 10, 2010 | 23.70 | 24.20 | 23.31 | 23.86 | 1,850 | +0.16(+0.68%) |
Nov 09, 2010 | 23.15 | 23.81 | 23.11 | 23.70 | 2,161 | +0.55(+2.38%) |
Nov 08, 2010 | 22.90 | 23.15 | 22.90 | 23.15 | 2,510 | +0.21(+0.92%) |
Nov 05, 2010 | 22.85 | 23.01 | 22.31 | 22.94 | 1,654 | -0.06(-0.26%) |
Nov 04, 2010 | 22.00 | 23.00 | 22.00 | 23.00 | 5,757 | +1.25(+5.75%) |
Nov 03, 2010 | 21.75 | 21.75 | 21.75 | 21.75 | 200 | -0.15(-0.68%) |
Nov 02, 2010 | 21.96 | 22.00 | 21.71 | 21.90 | 1,016 | -0.05(-0.23%) |
Nov 01, 2010 | 21.44 | 22.14 | 21.44 | 21.95 | 2,261 | +0.39(+1.81%) |
Oct 29, 2010 | 20.70 | 21.56 | 20.70 | 21.56 | 3,321 | +0.56(+2.67%) |
Oct 28, 2010 | 20.56 | 21.25 | 20.46 | 21.00 | 7,500 | +0.74(+3.65%) |
Oct 27, 2010 | 20.99 | 20.99 | 20.20 | 20.26 | 5,582 | -0.72(-3.43%) |
Oct 25, 2010 | 20.60 | 20.99 | 20.60 | 20.98 | 4,150 | +0.28(+1.35%) |
Oct 22, 2010 | 20.12 | 20.80 | 20.12 | 20.70 | 11,732 | +0.30(+1.47%) |
Oct 21, 2010 | 20.45 | 20.60 | 19.67 | 20.40 | 11,899 | +0.19(+0.94%) |
Oct 20, 2010 | 19.55 | 20.21 | 19.54 | 20.21 | 2,977 | +0.36(+1.81%) |
Oct 19, 2010 | 19.52 | 20.16 | 19.52 | 19.85 | 6,114 | +0.06(+0.30%) |
Oct 18, 2010 | 19.82 | 20.00 | 19.56 | 19.79 | 1,568 | -0.01(-0.05%) |
Oct 15, 2010 | 19.60 | 19.84 | 19.55 | 19.80 | 2,239 | -0.17(-0.85%) |
Oct 14, 2010 | 19.88 | 20.22 | 19.88 | 19.97 | 1,500 | +0.01(+0.05%) |
Oct 13, 2010 | 19.90 | 20.59 | 19.69 | 19.96 | 4,627 | +0.36(+1.84%) |
Oct 12, 2010 | 19.99 | 19.99 | 19.52 | 19.60 | 3,126 | +0.03(+0.15%) |
Oct 11, 2010 | 19.79 | 20.00 | 19.45 | 19.57 | 850 | -0.10(-0.51%) |
Oct 08, 2010 | 19.67 | 19.73 | 19.41 | 19.67 | 23,624 | +0.27(+1.39%) |
Oct 07, 2010 | 19.26 | 19.88 | 19.26 | 19.40 | 200 | +0.33(+1.73%) |
Oct 06, 2010 | 19.53 | 19.72 | 19.07 | 19.07 | 2,066 | -0.75(-3.78%) |
Oct 05, 2010 | 19.42 | 19.82 | 19.06 | 19.82 | 200 | -0.06(-0.30%) |
Oct 04, 2010 | 20.05 | 20.39 | 19.55 | 19.88 | 6,406 | -0.28(-1.39%) |
Oct 01, 2010 | 20.16 | 20.29 | 18.83 | 20.16 | 12,914 | +1.21(+6.39%) |
Sep 30, 2010 | 19.92 | 19.92 | 18.94 | 18.95 | 300 | -0.37(-1.92%) |
Sep 29, 2010 | 19.66 | 19.66 | 19.32 | 19.32 | 1,596 | -0.02(-0.10%) |
Sep 28, 2010 | 19.03 | 19.50 | 19.03 | 19.34 | 1,400 | +0.15(+0.78%) |
Sep 27, 2010 | 19.13 | 19.51 | 19.13 | 19.19 | 1,455 | -0.06(-0.31%) |
Sep 24, 2010 | 18.53 | 19.25 | 18.14 | 19.25 | 6,815 | +0.60(+3.22%) |
Sep 23, 2010 | 18.71 | 18.83 | 18.49 | 18.65 | 119 | -0.10(-0.53%) |
Sep 22, 2010 | 18.65 | 18.80 | 18.43 | 18.75 | 8,135 | +0.15(+0.81%) |
Sep 21, 2010 | 18.52 | 18.69 | 18.50 | 18.60 | 100 | -0.02(-0.09%) |
Sep 20, 2010 | 18.70 | 18.75 | 18.50 | 18.62 | 6,494 | +0.21(+1.12%) |
Sep 17, 2010 | 18.41 | 18.55 | 18.36 | 18.41 | 1,315 | -0.14(-0.75%) |
Sep 15, 2010 | 18.50 | 18.79 | 18.34 | 18.55 | 2,399 | +0.01(+0.05%) |
Sep 14, 2010 | 18.69 | 18.80 | 18.35 | 18.54 | 100 | +0.04(+0.19%) |
Sep 13, 2010 | 18.86 | 18.95 | 18.40 | 18.50 | 4,602 | -0.04(-0.19%) |
Sep 10, 2010 | 18.51 | 18.72 | 18.47 | 18.54 | 16,816 | +0.10(+0.54%) |
Sep 09, 2010 | 18.17 | 18.60 | 18.10 | 18.44 | 200 | +0.23(+1.26%) |
Sep 08, 2010 | 17.83 | 18.26 | 17.61 | 18.21 | 185 | -0.14(-0.76%) |
Sep 07, 2010 | 18.09 | 18.49 | 18.09 | 18.35 | 1,100 | +0.10(+0.55%) |
Sep 03, 2010 | 18.00 | 18.34 | 17.96 | 18.25 | 2,680 | +0.06(+0.33%) |
Sep 02, 2010 | 17.88 | 18.25 | 17.88 | 18.19 | 2,460 | +0.19(+1.06%) |