Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.77 | 17.03 | 16.64 | 16.88 | 337,657 | -0.11(-0.65%) |
Nov 29, 2010 | 17.10 | 17.10 | 16.72 | 16.99 | 126,386 | -0.28(-1.62%) |
Nov 26, 2010 | 17.18 | 17.42 | 17.08 | 17.27 | 26,786 | -0.07(-0.40%) |
Nov 24, 2010 | 17.22 | 17.34 | 17.34 | 17.34 | 115,806 | +0.34(+2.00%) |
Nov 23, 2010 | 16.76 | 17.04 | 16.67 | 17.00 | 115,433 | +0.00(+0.00%) |
Nov 22, 2010 | 16.90 | 17.08 | 16.79 | 17.00 | 96,884 | +0.04(+0.24%) |
Nov 19, 2010 | 16.94 | 17.10 | 16.89 | 16.96 | 143,955 | +0.04(+0.24%) |
Nov 18, 2010 | 16.69 | 17.08 | 16.56 | 16.92 | 155,876 | +0.48(+2.92%) |
Nov 17, 2010 | 16.41 | 16.46 | 16.30 | 16.44 | 45,730 | +0.08(+0.49%) |
Nov 16, 2010 | 16.47 | 16.48 | 16.18 | 16.36 | 134,943 | -0.30(-1.80%) |
Nov 15, 2010 | 16.47 | 16.91 | 16.40 | 16.66 | 65,775 | +0.27(+1.65%) |
Nov 12, 2010 | 16.54 | 16.69 | 16.31 | 16.39 | 83,758 | -0.34(-2.03%) |
Nov 11, 2010 | 16.51 | 16.76 | 16.45 | 16.73 | 205,985 | -0.03(-0.18%) |
Nov 10, 2010 | 16.68 | 16.76 | 16.56 | 16.76 | 136,132 | +0.11(+0.66%) |
Nov 09, 2010 | 17.03 | 17.07 | 16.46 | 16.65 | 83,294 | -0.32(-1.89%) |
Nov 08, 2010 | 16.73 | 17.14 | 16.73 | 16.97 | 160,564 | +0.15(+0.89%) |
Nov 05, 2010 | 16.73 | 16.86 | 16.56 | 16.82 | 135,571 | +0.07(+0.42%) |
Nov 04, 2010 | 16.96 | 17.07 | 16.67 | 16.75 | 157,526 | +0.20(+1.21%) |
Nov 03, 2010 | 16.55 | 16.56 | 16.05 | 16.55 | 96,333 | +0.00(+0.00%) |
Nov 02, 2010 | 16.33 | 16.59 | 16.20 | 16.55 | 92,790 | +0.45(+2.80%) |
Nov 01, 2010 | 16.19 | 16.48 | 15.90 | 16.10 | 120,283 | +0.03(+0.19%) |
Oct 29, 2010 | 15.93 | 16.38 | 15.86 | 16.07 | 104,828 | +0.05(+0.31%) |
Oct 28, 2010 | 15.95 | 16.10 | 15.75 | 16.02 | 134,633 | +0.23(+1.46%) |
Oct 27, 2010 | 15.73 | 15.84 | 15.31 | 15.79 | 98,348 | -0.26(-1.62%) |
Oct 25, 2010 | 16.00 | 16.25 | 15.91 | 16.05 | 91,906 | +0.21(+1.33%) |
Oct 22, 2010 | 15.83 | 15.91 | 15.63 | 15.84 | 100,228 | +0.11(+0.70%) |
Oct 21, 2010 | 15.61 | 16.00 | 15.27 | 15.73 | 127,141 | +0.24(+1.55%) |
Oct 20, 2010 | 15.43 | 15.67 | 15.27 | 15.49 | 48,096 | +0.17(+1.11%) |
Oct 19, 2010 | 15.42 | 15.70 | 15.15 | 15.32 | 82,854 | -0.38(-2.42%) |
Oct 18, 2010 | 15.81 | 15.92 | 15.64 | 15.70 | 156,168 | -0.05(-0.32%) |
Oct 15, 2010 | 15.91 | 15.92 | 15.49 | 15.75 | 111,306 | +0.06(+0.38%) |
Oct 14, 2010 | 15.90 | 15.94 | 15.50 | 15.69 | 87,203 | +0.01(+0.06%) |
Oct 13, 2010 | 15.41 | 15.89 | 15.33 | 15.68 | 82,656 | +0.34(+2.22%) |
Oct 12, 2010 | 15.50 | 15.50 | 15.09 | 15.34 | 55,836 | -0.26(-1.67%) |
Oct 11, 2010 | 15.58 | 15.70 | 15.49 | 15.60 | 54,088 | +0.03(+0.19%) |
Oct 08, 2010 | 15.57 | 15.74 | 15.15 | 15.57 | 61,429 | +0.26(+1.70%) |
Oct 07, 2010 | 15.40 | 15.54 | 15.19 | 15.31 | 476 | +0.04(+0.26%) |
Oct 06, 2010 | 15.17 | 15.45 | 15.07 | 15.27 | 67,529 | -0.02(-0.13%) |
Oct 05, 2010 | 14.90 | 15.43 | 14.76 | 15.29 | 85,783 | +0.61(+4.16%) |
Oct 04, 2010 | 15.00 | 15.06 | 14.46 | 14.68 | 68,850 | -0.34(-2.26%) |
Oct 01, 2010 | 15.02 | 15.08 | 14.72 | 15.02 | 51,245 | +0.14(+0.94%) |
Sep 30, 2010 | 15.03 | 15.17 | 14.60 | 14.88 | 88,998 | +0.02(+0.13%) |
Sep 29, 2010 | 14.58 | 14.97 | 14.49 | 14.86 | 112,173 | +0.18(+1.23%) |
Sep 28, 2010 | 14.56 | 14.73 | 14.08 | 14.68 | 224 | +0.20(+1.38%) |
Sep 27, 2010 | 14.56 | 14.62 | 14.31 | 14.48 | 54,832 | -0.07(-0.48%) |
Sep 24, 2010 | 14.04 | 14.58 | 14.00 | 14.55 | 118,794 | +0.74(+5.36%) |
Sep 23, 2010 | 13.65 | 13.88 | 13.49 | 13.81 | 931 | +0.05(+0.39%) |
Sep 22, 2010 | 13.85 | 14.00 | 13.68 | 13.76 | 88,121 | -0.15(-1.10%) |
Sep 21, 2010 | 14.03 | 14.09 | 13.89 | 13.91 | 108,492 | -0.13(-0.93%) |
Sep 20, 2010 | 13.93 | 14.14 | 13.74 | 14.04 | 149,264 | +0.14(+1.01%) |
Sep 17, 2010 | 13.90 | 14.08 | 13.71 | 13.90 | 132,770 | -0.35(-2.46%) |
Sep 15, 2010 | 14.03 | 14.34 | 13.83 | 14.25 | 43,856 | +0.13(+0.92%) |
Sep 14, 2010 | 14.16 | 14.41 | 13.89 | 14.12 | 104,157 | -0.06(-0.42%) |
Sep 13, 2010 | 13.84 | 14.26 | 13.69 | 14.18 | 211,871 | +0.54(+3.96%) |
Sep 10, 2010 | 13.82 | 13.98 | 13.63 | 13.64 | 85,629 | -0.10(-0.73%) |
Sep 09, 2010 | 13.93 | 14.00 | 13.58 | 13.74 | 96,323 | -0.01(-0.07%) |
Sep 08, 2010 | 13.47 | 13.81 | 13.42 | 13.75 | 89,277 | +0.32(+2.38%) |
Sep 07, 2010 | 13.66 | 13.66 | 13.37 | 13.43 | 757 | -0.30(-2.18%) |
Sep 03, 2010 | 13.66 | 13.76 | 13.43 | 13.73 | 84,717 | +0.26(+1.93%) |
Sep 02, 2010 | 13.22 | 13.51 | 13.08 | 13.47 | 377 | +0.18(+1.35%) |