Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.70 | 15.81 | 15.65 | 15.69 | 183,668 | -0.16(-1.00%) |
Nov 29, 2010 | 15.81 | 15.90 | 15.72 | 15.85 | 174,655 | -0.04(-0.25%) |
Nov 26, 2010 | 15.96 | 16.04 | 15.86 | 15.89 | 135,117 | -0.12(-0.75%) |
Nov 24, 2010 | 16.10 | 16.01 | 16.01 | 16.01 | 298,497 | +0.08(+0.50%) |
Nov 23, 2010 | 16.01 | 16.03 | 15.75 | 15.93 | 229,036 | -0.15(-0.93%) |
Nov 22, 2010 | 16.09 | 16.26 | 15.96 | 16.08 | 224,951 | -0.03(-0.19%) |
Nov 19, 2010 | 16.05 | 16.21 | 15.98 | 16.11 | 209,024 | +0.06(+0.37%) |
Nov 18, 2010 | 16.14 | 16.35 | 16.02 | 16.05 | 234,684 | -0.04(-0.25%) |
Nov 17, 2010 | 16.12 | 16.26 | 15.97 | 16.09 | 329,610 | -0.16(-0.98%) |
Nov 16, 2010 | 16.44 | 16.56 | 16.06 | 16.25 | 523,141 | -0.48(-2.87%) |
Nov 15, 2010 | 16.55 | 16.83 | 16.50 | 16.73 | 254,399 | +0.21(+1.27%) |
Nov 12, 2010 | 16.75 | 16.80 | 16.42 | 16.52 | 363,983 | -0.34(-2.02%) |
Nov 11, 2010 | 16.79 | 16.88 | 16.59 | 16.86 | 200,581 | -0.07(-0.41%) |
Nov 10, 2010 | 17.00 | 17.12 | 16.68 | 16.93 | 251,064 | +0.00(+0.00%) |
Nov 09, 2010 | 15.58 | 17.16 | 15.58 | 16.93 | 564,020 | +1.51(+9.79%) |
Nov 08, 2010 | 15.30 | 15.61 | 15.25 | 15.42 | 151,730 | +0.01(+0.06%) |
Nov 05, 2010 | 15.56 | 15.63 | 15.40 | 15.41 | 155,206 | -0.05(-0.32%) |
Nov 04, 2010 | 15.50 | 15.63 | 15.33 | 15.46 | 231,604 | +0.10(+0.65%) |
Nov 03, 2010 | 15.63 | 15.72 | 15.14 | 15.36 | 280,338 | -0.25(-1.60%) |
Nov 02, 2010 | 15.73 | 15.83 | 15.52 | 15.61 | 194,780 | -0.01(-0.06%) |
Nov 01, 2010 | 15.85 | 15.85 | 15.50 | 15.62 | 350,811 | +0.21(+1.36%) |
Oct 29, 2010 | 15.26 | 15.56 | 15.24 | 15.41 | 132,091 | +0.22(+1.45%) |
Oct 28, 2010 | 15.03 | 15.29 | 14.96 | 15.19 | 192,732 | +0.14(+0.93%) |
Oct 27, 2010 | 15.11 | 15.21 | 14.88 | 15.05 | 177,020 | -0.55(-3.53%) |
Oct 25, 2010 | 15.65 | 15.73 | 15.52 | 15.60 | 113,683 | +0.03(+0.19%) |
Oct 22, 2010 | 15.69 | 15.69 | 15.46 | 15.57 | 84,458 | -0.02(-0.13%) |
Oct 21, 2010 | 15.78 | 15.78 | 15.51 | 15.59 | 148,140 | -0.06(-0.38%) |
Oct 20, 2010 | 15.47 | 15.67 | 15.35 | 15.65 | 186,425 | +0.28(+1.82%) |
Oct 19, 2010 | 15.50 | 15.55 | 15.28 | 15.37 | 211,486 | -0.43(-2.72%) |
Oct 18, 2010 | 15.80 | 15.86 | 15.71 | 15.80 | 123,790 | -0.09(-0.57%) |
Oct 15, 2010 | 15.93 | 16.00 | 15.81 | 15.89 | 195,700 | -0.04(-0.25%) |
Oct 14, 2010 | 16.11 | 16.24 | 15.87 | 15.93 | 151,469 | -0.28(-1.73%) |
Oct 13, 2010 | 15.85 | 16.21 | 15.84 | 16.21 | 152,675 | +0.36(+2.27%) |
Oct 12, 2010 | 15.76 | 15.87 | 15.64 | 15.85 | 150,409 | -0.01(-0.06%) |
Oct 11, 2010 | 15.82 | 15.93 | 15.71 | 15.86 | 78,138 | +0.02(+0.13%) |
Oct 08, 2010 | 15.84 | 15.91 | 15.53 | 15.84 | 228,155 | +0.25(+1.60%) |
Oct 07, 2010 | 15.63 | 15.69 | 15.51 | 15.59 | 199,779 | -0.14(-0.89%) |
Oct 06, 2010 | 15.89 | 15.94 | 15.62 | 15.73 | 179,676 | -0.23(-1.44%) |
Oct 05, 2010 | 15.70 | 16.22 | 15.65 | 15.96 | 369,173 | +0.30(+1.92%) |
Oct 04, 2010 | 15.14 | 15.72 | 15.14 | 15.66 | 402,425 | +0.45(+2.96%) |
Oct 01, 2010 | 15.21 | 15.36 | 15.03 | 15.21 | 190,440 | +0.18(+1.20%) |
Sep 30, 2010 | 15.13 | 15.40 | 14.99 | 15.03 | 193,126 | -0.05(-0.33%) |
Sep 29, 2010 | 14.90 | 15.22 | 14.82 | 15.08 | 424,636 | +0.28(+1.89%) |
Sep 28, 2010 | 14.48 | 14.82 | 14.39 | 14.80 | 271,236 | +0.28(+1.94%) |
Sep 27, 2010 | 14.16 | 14.56 | 14.16 | 14.52 | 196,712 | +0.35(+2.46%) |
Sep 24, 2010 | 14.09 | 14.34 | 14.14 | 14.17 | 92,918 | +0.08(+0.57%) |
Sep 23, 2010 | 14.55 | 14.55 | 14.05 | 14.09 | 166,022 | -0.17(-1.19%) |
Sep 22, 2010 | 14.36 | 14.54 | 14.20 | 14.26 | 90,973 | -0.16(-1.11%) |
Sep 21, 2010 | 14.41 | 14.52 | 14.32 | 14.42 | 124,499 | +0.00(+0.00%) |
Sep 20, 2010 | 14.15 | 14.49 | 14.10 | 14.42 | 195,920 | +0.22(+1.55%) |
Sep 17, 2010 | 14.20 | 14.34 | 14.06 | 14.20 | 142,384 | +0.12(+0.85%) |
Sep 15, 2010 | 14.12 | 14.29 | 13.97 | 14.08 | 148,013 | -0.05(-0.35%) |
Sep 14, 2010 | 14.24 | 14.36 | 14.10 | 14.13 | 142,400 | -0.15(-1.05%) |
Sep 13, 2010 | 14.37 | 14.40 | 14.24 | 14.28 | 106,590 | -0.01(-0.07%) |
Sep 10, 2010 | 14.30 | 14.38 | 14.10 | 14.29 | 197,487 | +0.05(+0.35%) |
Sep 09, 2010 | 14.35 | 14.37 | 14.15 | 14.24 | 135,665 | +0.09(+0.64%) |
Sep 08, 2010 | 14.14 | 14.30 | 14.07 | 14.15 | 125,549 | +0.00(+0.00%) |
Sep 07, 2010 | 14.39 | 14.46 | 14.12 | 14.15 | 175,476 | -0.36(-2.48%) |
Sep 03, 2010 | 14.35 | 14.70 | 14.35 | 14.51 | 249,904 | +0.24(+1.68%) |
Sep 02, 2010 | 13.88 | 14.31 | 13.88 | 14.27 | 417,173 | +0.39(+2.81%) |