Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.64 | 16.86 | 16.57 | 16.76 | 1,360,902 | -0.07(-0.42%) |
Nov 29, 2010 | 16.68 | 16.86 | 16.63 | 16.83 | 171,935 | -0.03(-0.18%) |
Nov 26, 2010 | 16.68 | 16.89 | 16.50 | 16.86 | 53,399 | +0.18(+1.10%) |
Nov 24, 2010 | 16.64 | 16.68 | 16.68 | 16.68 | 81,925 | +0.07(+0.43%) |
Nov 23, 2010 | 16.60 | 16.79 | 16.39 | 16.61 | 156,700 | -0.02(-0.12%) |
Nov 22, 2010 | 17.07 | 17.22 | 16.56 | 16.63 | 550,531 | -0.43(-2.54%) |
Nov 19, 2010 | 16.90 | 17.07 | 16.81 | 17.06 | 126,693 | +0.16(+0.93%) |
Nov 18, 2010 | 16.83 | 17.06 | 16.64 | 16.90 | 248,612 | +0.14(+0.82%) |
Nov 17, 2010 | 16.31 | 16.78 | 16.31 | 16.77 | 65,717 | +0.38(+2.30%) |
Nov 16, 2010 | 16.63 | 16.74 | 16.18 | 16.39 | 114,576 | -0.42(-2.49%) |
Nov 15, 2010 | 16.73 | 16.94 | 16.59 | 16.81 | 196,366 | +0.02(+0.12%) |
Nov 12, 2010 | 16.83 | 16.86 | 16.60 | 16.79 | 197,644 | +0.01(+0.03%) |
Nov 11, 2010 | 16.09 | 16.92 | 15.62 | 16.78 | 328,906 | +0.36(+2.17%) |
Nov 10, 2010 | 16.23 | 16.54 | 16.14 | 16.42 | 147,079 | +0.24(+1.51%) |
Nov 09, 2010 | 16.30 | 16.50 | 16.08 | 16.18 | 137,245 | -0.23(-1.40%) |
Nov 08, 2010 | 16.18 | 16.56 | 16.18 | 16.41 | 120,524 | +0.25(+1.58%) |
Nov 05, 2010 | 16.24 | 16.30 | 16.05 | 16.15 | 204,222 | -0.13(-0.78%) |
Nov 04, 2010 | 16.61 | 16.72 | 16.21 | 16.28 | 295,780 | -0.20(-1.21%) |
Nov 03, 2010 | 16.62 | 16.74 | 16.35 | 16.48 | 109,450 | -0.18(-1.07%) |
Nov 02, 2010 | 16.37 | 16.75 | 16.34 | 16.66 | 256,132 | -0.06(-0.37%) |
Nov 01, 2010 | 16.65 | 16.96 | 16.63 | 16.72 | 259,954 | -0.05(-0.27%) |
Oct 29, 2010 | 16.35 | 16.78 | 16.06 | 16.77 | 82,200 | +0.21(+1.29%) |
Oct 28, 2010 | 16.61 | 16.65 | 16.36 | 16.55 | 71,938 | -0.10(-0.61%) |
Oct 27, 2010 | 16.62 | 16.68 | 16.33 | 16.65 | 74,823 | +0.31(+1.87%) |
Oct 25, 2010 | 16.19 | 16.43 | 16.17 | 16.35 | 93,631 | +0.10(+0.63%) |
Oct 22, 2010 | 15.79 | 16.31 | 15.79 | 16.25 | 79,460 | +0.31(+1.95%) |
Oct 21, 2010 | 16.20 | 16.43 | 15.75 | 15.93 | 236,871 | -0.32(-1.94%) |
Oct 20, 2010 | 16.05 | 16.60 | 15.90 | 16.25 | 114,168 | +0.02(+0.09%) |
Oct 19, 2010 | 16.14 | 16.36 | 15.71 | 16.24 | 117,968 | -0.04(-0.22%) |
Oct 18, 2010 | 15.91 | 16.30 | 15.30 | 16.27 | 112,621 | +0.12(+0.73%) |
Oct 15, 2010 | 16.16 | 16.30 | 15.74 | 16.15 | 243,282 | -0.02(-0.09%) |
Oct 14, 2010 | 15.70 | 16.25 | 15.54 | 16.17 | 143,100 | +0.19(+1.21%) |
Oct 13, 2010 | 15.80 | 16.14 | 15.80 | 15.98 | 244,477 | +0.04(+0.26%) |
Oct 12, 2010 | 15.75 | 16.03 | 15.63 | 15.93 | 242,832 | +0.18(+1.16%) |
Oct 11, 2010 | 15.83 | 15.99 | 15.53 | 15.75 | 116,125 | -0.28(-1.72%) |
Oct 08, 2010 | 15.54 | 16.05 | 15.54 | 16.03 | 282,326 | +0.07(+0.45%) |
Oct 07, 2010 | 15.42 | 16.04 | 15.37 | 15.96 | 241,639 | +0.22(+1.39%) |
Oct 06, 2010 | 15.67 | 15.79 | 15.38 | 15.74 | 505,531 | -0.26(-1.62%) |
Oct 05, 2010 | 15.49 | 16.04 | 15.49 | 16.00 | 541,901 | +0.13(+0.80%) |
Oct 04, 2010 | 15.27 | 15.87 | 15.18 | 15.87 | 476,447 | +0.09(+0.58%) |
Oct 01, 2010 | 14.63 | 15.89 | 14.43 | 15.78 | 924,021 | +0.72(+4.81%) |
Sep 30, 2010 | 14.26 | 15.95 | 14.26 | 15.05 | 2,807,789 | +1.92(+14.58%) |
Sep 29, 2010 | 12.97 | 13.14 | 12.87 | 13.14 | 50,663 | +0.04(+0.31%) |
Sep 28, 2010 | 12.80 | 13.11 | 12.80 | 13.10 | 103,799 | +0.02(+0.16%) |
Sep 27, 2010 | 12.96 | 13.12 | 12.48 | 13.08 | 69,007 | +0.05(+0.35%) |
Sep 24, 2010 | 12.65 | 13.04 | 12.65 | 13.03 | 150,805 | +0.40(+3.15%) |
Sep 23, 2010 | 12.54 | 12.69 | 12.50 | 12.63 | 83,682 | +0.00(+0.00%) |
Sep 22, 2010 | 12.71 | 12.85 | 12.53 | 12.63 | 658,873 | -0.06(-0.44%) |
Sep 21, 2010 | 12.74 | 12.79 | 12.58 | 12.69 | 132,162 | -0.07(-0.56%) |
Sep 20, 2010 | 12.61 | 12.84 | 12.56 | 12.76 | 212,174 | +0.00(+0.00%) |
Sep 17, 2010 | 12.36 | 12.76 | 12.36 | 12.76 | 280,862 | +0.21(+1.66%) |
Sep 15, 2010 | 12.04 | 12.59 | 12.01 | 12.55 | 481,920 | +0.15(+1.23%) |
Sep 14, 2010 | 12.32 | 12.52 | 12.18 | 12.40 | 260,181 | -0.06(-0.49%) |
Sep 13, 2010 | 12.77 | 12.84 | 12.15 | 12.46 | 695,889 | -0.64(-4.90%) |
Sep 10, 2010 | 12.85 | 13.16 | 12.64 | 13.10 | 268,267 | +0.32(+2.47%) |
Sep 09, 2010 | 12.76 | 12.84 | 12.59 | 12.79 | 132,494 | +0.00(+0.00%) |
Sep 08, 2010 | 12.63 | 13.02 | 12.34 | 12.79 | 290,914 | +0.45(+3.63%) |
Sep 07, 2010 | 12.46 | 12.56 | 12.29 | 12.34 | 238,149 | -0.11(-0.86%) |
Sep 03, 2010 | 12.20 | 12.45 | 11.94 | 12.45 | 102,943 | +0.24(+2.00%) |
Sep 02, 2010 | 12.02 | 12.22 | 11.95 | 12.20 | 77,893 | +0.10(+0.84%) |
Sep 01, 2010 | 11.98 | 12.14 | 11.97 | 12.10 | 400,430 | +0.09(+0.72%) |
Aug 31, 2010 | 11.72 | 12.01 | 11.61 | 12.01 | 150,293 | +0.13(+1.11%) |
Aug 30, 2010 | 11.63 | 12.07 | 11.63 | 11.88 | 157,493 | +0.00(+0.00%) |
Aug 27, 2010 | 11.57 | 11.97 | 11.39 | 11.88 | 41,146 | +0.24(+2.10%) |
Aug 26, 2010 | 11.72 | 11.77 | 11.61 | 11.64 | 27,978 | -0.08(-0.70%) |
Aug 25, 2010 | 11.32 | 11.72 | 11.32 | 11.72 | 116,017 | +0.19(+1.68%) |
Aug 24, 2010 | 11.45 | 11.79 | 11.24 | 11.52 | 145,607 | -0.51(-4.27%) |
Aug 23, 2010 | 11.87 | 12.19 | 11.74 | 12.04 | 35,971 | +0.13(+1.07%) |
Aug 20, 2010 | 11.51 | 11.93 | 11.51 | 11.91 | 267,068 | +0.31(+2.68%) |
Aug 19, 2010 | 11.53 | 11.67 | 11.36 | 11.60 | 208,592 | +0.08(+0.69%) |
Aug 18, 2010 | 11.51 | 11.53 | 11.30 | 11.52 | 131,731 | -0.01(-0.07%) |
Aug 17, 2010 | 11.46 | 11.54 | 11.44 | 11.53 | 77,344 | +0.08(+0.67%) |
Aug 16, 2010 | 11.22 | 11.53 | 11.22 | 11.45 | 66,836 | +0.13(+1.12%) |
Aug 13, 2010 | 11.49 | 11.59 | 11.22 | 11.32 | 138,100 | -0.51(-4.30%) |
Aug 12, 2010 | 11.87 | 11.98 | 11.77 | 11.83 | 27,383 | -0.06(-0.51%) |
Aug 11, 2010 | 11.93 | 11.95 | 11.82 | 11.90 | 49,748 | -0.18(-1.52%) |
Aug 10, 2010 | 12.00 | 12.09 | 11.83 | 12.08 | 32,678 | -0.05(-0.38%) |
Aug 09, 2010 | 12.01 | 12.12 | 12.01 | 12.12 | 38,154 | +0.03(+0.25%) |
Aug 06, 2010 | 12.11 | 12.12 | 11.97 | 12.09 | 102,920 | -0.03(-0.25%) |
Aug 05, 2010 | 11.95 | 12.21 | 11.95 | 12.12 | 70,143 | +0.03(+0.21%) |
Aug 04, 2010 | 11.98 | 12.22 | 11.98 | 12.10 | 69,745 | +0.12(+1.04%) |
Aug 03, 2010 | 11.92 | 12.23 | 11.58 | 11.97 | 102,447 | +0.05(+0.45%) |
Aug 02, 2010 | 11.56 | 11.92 | 11.56 | 11.92 | 45,253 | +0.41(+3.54%) |
Jul 30, 2010 | 11.39 | 11.64 | 11.39 | 11.51 | 15,115 | +0.09(+0.80%) |
Jul 29, 2010 | 11.38 | 11.59 | 11.34 | 11.42 | 59,973 | +0.02(+0.13%) |
Jul 28, 2010 | 11.31 | 11.42 | 10.90 | 11.41 | 56,326 | +0.00(+0.00%) |
Jul 27, 2010 | 11.28 | 11.44 | 10.97 | 11.41 | 57,918 | +0.14(+1.27%) |
Jul 26, 2010 | 11.04 | 11.34 | 11.04 | 11.26 | 31,947 | +0.16(+1.47%) |
Jul 23, 2010 | 10.85 | 11.11 | 10.74 | 11.10 | 73,706 | +0.17(+1.54%) |
Jul 22, 2010 | 10.44 | 10.95 | 10.44 | 10.93 | 118,009 | +0.26(+2.43%) |
Jul 21, 2010 | 10.36 | 10.67 | 10.36 | 10.67 | 81,641 | +0.27(+2.60%) |
Jul 20, 2010 | 10.21 | 10.46 | 10.10 | 10.40 | 274,374 | +0.02(+0.20%) |
Jul 19, 2010 | 10.63 | 10.90 | 10.00 | 10.38 | 412,053 | -0.83(-7.36%) |
Jul 16, 2010 | 11.13 | 11.22 | 10.83 | 11.21 | 351,080 | -0.10(-0.86%) |
Jul 15, 2010 | 11.22 | 11.30 | 11.03 | 11.30 | 164,772 | -0.06(-0.49%) |
Jul 14, 2010 | 11.21 | 11.39 | 11.21 | 11.36 | 97,001 | +0.11(+0.95%) |
Jul 13, 2010 | 10.94 | 11.25 | 10.94 | 11.25 | 193,738 | +0.12(+1.05%) |
Jul 12, 2010 | 10.79 | 11.16 | 10.79 | 11.14 | 108,968 | -0.02(-0.14%) |
Jul 09, 2010 | 11.19 | 11.47 | 10.71 | 11.15 | 492,579 | -0.22(-1.97%) |
Jul 08, 2010 | 11.46 | 11.66 | 11.23 | 11.38 | 177,547 | -0.34(-2.87%) |
Jul 07, 2010 | 11.73 | 12.12 | 11.59 | 11.71 | 182,093 | -0.41(-3.40%) |