Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.99 | 16.10 | 15.85 | 15.93 | 262,825 | -0.18(-1.11%) |
Nov 29, 2010 | 16.05 | 16.21 | 15.94 | 16.11 | 145,216 | -0.03(-0.21%) |
Nov 26, 2010 | 16.31 | 16.38 | 16.09 | 16.14 | 118,943 | -0.25(-1.53%) |
Nov 24, 2010 | 16.13 | 16.39 | 16.39 | 16.39 | 217,028 | +0.43(+2.69%) |
Nov 23, 2010 | 15.73 | 16.02 | 15.65 | 15.96 | 241,469 | +0.11(+0.71%) |
Nov 22, 2010 | 15.95 | 16.02 | 15.66 | 15.85 | 168,989 | -0.18(-1.11%) |
Nov 19, 2010 | 16.01 | 16.08 | 15.81 | 16.03 | 145,916 | +0.01(+0.08%) |
Nov 18, 2010 | 16.06 | 16.15 | 15.93 | 16.02 | 157,026 | +0.17(+1.04%) |
Nov 17, 2010 | 16.12 | 16.20 | 15.77 | 15.85 | 114,988 | -0.27(-1.68%) |
Nov 16, 2010 | 16.41 | 16.41 | 15.93 | 16.12 | 180,211 | -0.36(-2.17%) |
Nov 15, 2010 | 16.41 | 16.70 | 16.26 | 16.48 | 104,508 | +0.19(+1.14%) |
Nov 12, 2010 | 16.56 | 16.58 | 16.26 | 16.30 | 125,686 | -0.35(-2.11%) |
Nov 11, 2010 | 16.51 | 16.70 | 16.41 | 16.65 | 112,202 | -0.03(-0.16%) |
Nov 10, 2010 | 16.36 | 16.67 | 16.30 | 16.67 | 215,352 | +0.36(+2.19%) |
Nov 09, 2010 | 16.52 | 16.54 | 16.24 | 16.31 | 157,369 | -0.17(-1.00%) |
Nov 08, 2010 | 16.43 | 16.62 | 16.17 | 16.48 | 259,553 | +0.02(+0.12%) |
Nov 05, 2010 | 16.56 | 16.70 | 16.32 | 16.46 | 310,034 | -0.07(-0.44%) |
Nov 04, 2010 | 16.00 | 16.54 | 15.90 | 16.53 | 390,290 | +0.71(+4.47%) |
Nov 03, 2010 | 15.58 | 15.83 | 15.45 | 15.83 | 226,469 | +0.28(+1.83%) |
Nov 02, 2010 | 15.47 | 15.73 | 15.40 | 15.54 | 216,337 | +0.19(+1.21%) |
Nov 01, 2010 | 15.55 | 15.67 | 15.14 | 15.36 | 398,257 | -0.11(-0.68%) |
Oct 29, 2010 | 15.32 | 15.55 | 15.28 | 15.46 | 277,280 | +0.13(+0.82%) |
Oct 28, 2010 | 15.61 | 15.71 | 15.14 | 15.34 | 254,078 | -0.15(-0.94%) |
Oct 27, 2010 | 15.26 | 15.69 | 15.26 | 15.48 | 180,409 | +0.11(+0.73%) |
Oct 25, 2010 | 15.55 | 15.55 | 15.25 | 15.37 | 393,675 | -0.11(-0.68%) |
Oct 22, 2010 | 15.54 | 15.62 | 15.36 | 15.47 | 149,087 | +0.01(+0.09%) |
Oct 21, 2010 | 15.69 | 15.89 | 15.28 | 15.46 | 220,812 | -0.14(-0.89%) |
Oct 20, 2010 | 15.69 | 15.75 | 15.43 | 15.60 | 158,802 | -0.03(-0.17%) |
Oct 19, 2010 | 15.52 | 15.89 | 15.42 | 15.63 | 465,277 | -0.16(-1.01%) |
Oct 18, 2010 | 15.45 | 15.81 | 15.32 | 15.79 | 142,198 | +0.40(+2.58%) |
Oct 15, 2010 | 15.71 | 15.97 | 15.30 | 15.39 | 332,165 | -0.26(-1.69%) |
Oct 14, 2010 | 16.04 | 16.06 | 15.47 | 15.65 | 339,746 | -0.38(-2.39%) |
Oct 13, 2010 | 15.68 | 16.29 | 15.48 | 16.04 | 416,860 | +0.47(+3.02%) |
Oct 12, 2010 | 15.46 | 15.68 | 15.30 | 15.57 | 199,514 | +0.12(+0.77%) |
Oct 11, 2010 | 15.51 | 15.59 | 15.34 | 15.45 | 162,918 | -0.03(-0.21%) |
Oct 08, 2010 | 15.48 | 15.54 | 15.17 | 15.48 | 200,801 | +0.15(+0.99%) |
Oct 07, 2010 | 15.38 | 15.51 | 15.17 | 15.33 | 991 | +0.01(+0.09%) |
Oct 06, 2010 | 15.30 | 15.47 | 15.16 | 15.32 | 209,128 | +0.03(+0.17%) |
Oct 05, 2010 | 14.77 | 15.37 | 14.63 | 15.29 | 320,038 | +0.64(+4.33%) |
Oct 04, 2010 | 15.05 | 15.09 | 14.63 | 14.65 | 270,537 | -0.40(-2.64%) |
Oct 01, 2010 | 15.05 | 15.42 | 14.87 | 15.05 | 279,862 | -0.17(-1.14%) |
Sep 30, 2010 | 15.23 | 15.66 | 15.20 | 15.23 | 2,716 | -0.10(-0.63%) |
Sep 29, 2010 | 15.24 | 15.49 | 15.20 | 15.32 | 149,703 | -0.02(-0.13%) |
Sep 28, 2010 | 15.34 | 15.37 | 14.82 | 15.34 | 10,077 | +0.23(+1.53%) |
Sep 27, 2010 | 15.27 | 15.35 | 15.07 | 15.11 | 181,633 | -0.12(-0.78%) |
Sep 24, 2010 | 15.00 | 15.27 | 14.91 | 15.23 | 243,422 | +0.40(+2.72%) |
Sep 23, 2010 | 14.79 | 15.16 | 14.67 | 14.83 | 1,937 | -0.07(-0.49%) |
Sep 22, 2010 | 15.15 | 15.25 | 14.73 | 14.90 | 207,719 | -0.26(-1.74%) |
Sep 21, 2010 | 15.38 | 15.49 | 15.15 | 15.16 | 248,838 | -0.21(-1.38%) |
Sep 20, 2010 | 14.86 | 15.40 | 14.74 | 15.38 | 359,967 | +0.60(+4.07%) |
Sep 17, 2010 | 14.77 | 14.91 | 14.40 | 14.77 | 357,215 | -0.09(-0.62%) |
Sep 15, 2010 | 14.75 | 14.90 | 14.62 | 14.87 | 204,150 | +0.09(+0.58%) |
Sep 14, 2010 | 14.89 | 14.91 | 14.67 | 14.78 | 209,929 | -0.14(-0.93%) |
Sep 13, 2010 | 14.87 | 14.97 | 14.72 | 14.92 | 412,823 | +0.21(+1.44%) |
Sep 10, 2010 | 14.86 | 15.00 | 14.61 | 14.71 | 244,373 | -0.12(-0.80%) |
Sep 09, 2010 | 15.23 | 15.31 | 14.66 | 14.82 | 357,117 | -0.22(-1.44%) |
Sep 08, 2010 | 14.91 | 15.26 | 14.91 | 15.04 | 178,887 | +0.19(+1.28%) |
Sep 07, 2010 | 14.97 | 15.01 | 14.78 | 14.85 | 1,593 | -0.20(-1.35%) |
Sep 03, 2010 | 15.10 | 15.10 | 14.91 | 15.05 | 374,046 | +0.12(+0.83%) |
Sep 02, 2010 | 15.08 | 15.09 | 14.82 | 14.93 | 792 | -0.07(-0.44%) |