Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.98 | 16.09 | 15.90 | 15.98 | 487,244 | -0.18(-1.10%) |
Nov 29, 2010 | 15.98 | 16.17 | 15.84 | 16.16 | 411,890 | +0.10(+0.63%) |
Nov 26, 2010 | 16.02 | 16.12 | 15.99 | 16.06 | 112,349 | -0.10(-0.62%) |
Nov 24, 2010 | 15.92 | 16.16 | 16.16 | 16.16 | 704,356 | +0.39(+2.45%) |
Nov 23, 2010 | 15.84 | 15.91 | 15.70 | 15.77 | 496,176 | -0.24(-1.50%) |
Nov 22, 2010 | 15.95 | 16.10 | 15.90 | 16.01 | 523,170 | -0.02(-0.15%) |
Nov 19, 2010 | 15.95 | 16.05 | 15.80 | 16.04 | 587,360 | +0.03(+0.19%) |
Nov 18, 2010 | 16.20 | 16.25 | 15.94 | 16.01 | 444,416 | -0.06(-0.39%) |
Nov 17, 2010 | 16.02 | 16.19 | 15.98 | 16.07 | 637,475 | +0.12(+0.73%) |
Nov 16, 2010 | 16.42 | 16.44 | 15.82 | 15.95 | 957,565 | -0.47(-2.88%) |
Nov 15, 2010 | 16.82 | 17.01 | 16.40 | 16.42 | 1,153,468 | -0.38(-2.27%) |
Nov 12, 2010 | 17.07 | 17.31 | 16.66 | 16.81 | 1,075,637 | -0.39(-2.26%) |
Nov 11, 2010 | 17.27 | 17.56 | 17.14 | 17.20 | 647,772 | -0.32(-1.83%) |
Nov 10, 2010 | 17.86 | 17.97 | 17.39 | 17.52 | 796,253 | -0.38(-2.13%) |
Nov 09, 2010 | 18.70 | 18.72 | 17.72 | 17.90 | 999,471 | -1.05(-5.56%) |
Nov 08, 2010 | 18.95 | 19.01 | 18.56 | 18.95 | 671,189 | -0.09(-0.48%) |
Nov 05, 2010 | 18.91 | 19.09 | 18.82 | 19.04 | 342,255 | +0.15(+0.77%) |
Nov 04, 2010 | 18.55 | 18.90 | 18.49 | 18.90 | 468,211 | +0.54(+2.95%) |
Nov 03, 2010 | 18.49 | 18.51 | 18.18 | 18.36 | 237,142 | -0.10(-0.54%) |
Nov 02, 2010 | 18.39 | 18.53 | 18.30 | 18.46 | 358,549 | +0.21(+1.17%) |
Nov 01, 2010 | 18.51 | 18.56 | 18.10 | 18.24 | 393,590 | -0.19(-1.04%) |
Oct 29, 2010 | 18.08 | 18.52 | 18.05 | 18.43 | 576,391 | +0.30(+1.64%) |
Oct 28, 2010 | 18.23 | 18.35 | 18.05 | 18.14 | 318,993 | -0.02(-0.08%) |
Oct 27, 2010 | 18.12 | 18.22 | 17.92 | 18.15 | 482,229 | -0.15(-0.79%) |
Oct 25, 2010 | 18.36 | 18.47 | 18.26 | 18.30 | 256,027 | +0.03(+0.17%) |
Oct 22, 2010 | 18.37 | 18.52 | 18.20 | 18.27 | 232,306 | -0.11(-0.58%) |
Oct 21, 2010 | 18.60 | 18.65 | 18.26 | 18.37 | 467,962 | -0.16(-0.87%) |
Oct 20, 2010 | 18.34 | 18.63 | 18.29 | 18.53 | 546,346 | +0.29(+1.59%) |
Oct 19, 2010 | 18.19 | 18.47 | 18.15 | 18.24 | 498,377 | -0.16(-0.87%) |
Oct 18, 2010 | 18.20 | 18.40 | 18.20 | 18.40 | 402,426 | +0.21(+1.13%) |
Oct 15, 2010 | 18.28 | 18.42 | 18.17 | 18.20 | 439,550 | -0.02(-0.13%) |
Oct 14, 2010 | 18.09 | 18.23 | 18.01 | 18.22 | 472,194 | +0.10(+0.55%) |
Oct 13, 2010 | 18.04 | 18.21 | 17.93 | 18.12 | 676,760 | +0.13(+0.72%) |
Oct 12, 2010 | 18.20 | 18.23 | 17.90 | 17.99 | 650,725 | -0.22(-1.22%) |
Oct 11, 2010 | 18.22 | 18.30 | 18.18 | 18.21 | 413,919 | -0.02(-0.13%) |
Oct 08, 2010 | 18.23 | 18.29 | 18.09 | 18.23 | 286,949 | +0.04(+0.21%) |
Oct 07, 2010 | 18.24 | 18.40 | 18.09 | 18.20 | 1,614 | +0.08(+0.42%) |
Oct 06, 2010 | 18.10 | 18.22 | 18.04 | 18.12 | 561,016 | -0.06(-0.34%) |
Oct 05, 2010 | 18.06 | 18.20 | 17.84 | 18.18 | 551,406 | +0.28(+1.58%) |
Oct 04, 2010 | 17.78 | 17.95 | 17.71 | 17.90 | 634,089 | -0.02(-0.09%) |
Oct 01, 2010 | 17.91 | 18.01 | 17.64 | 17.91 | 552,852 | +0.05(+0.29%) |
Sep 30, 2010 | 17.86 | 18.04 | 17.59 | 17.86 | 10,690 | +0.10(+0.57%) |
Sep 29, 2010 | 17.62 | 17.77 | 17.58 | 17.76 | 651,886 | +0.05(+0.30%) |
Sep 28, 2010 | 17.71 | 17.72 | 17.23 | 17.71 | 16,419 | +0.18(+1.00%) |
Sep 27, 2010 | 17.80 | 17.80 | 17.45 | 17.53 | 543,859 | -0.28(-1.59%) |
Sep 24, 2010 | 17.43 | 17.82 | 17.43 | 17.81 | 510,885 | +0.59(+3.41%) |
Sep 23, 2010 | 17.39 | 17.57 | 17.19 | 17.23 | 3,158 | -0.31(-1.74%) |
Sep 22, 2010 | 17.75 | 17.86 | 17.45 | 17.53 | 746,272 | -0.25(-1.42%) |
Sep 21, 2010 | 18.04 | 18.04 | 17.73 | 17.78 | 796,091 | -0.29(-1.61%) |
Sep 20, 2010 | 17.74 | 18.18 | 17.69 | 18.07 | 1,019,486 | +0.37(+2.07%) |
Sep 17, 2010 | 17.71 | 17.89 | 17.62 | 17.71 | 974,387 | -0.33(-1.82%) |
Sep 15, 2010 | 17.92 | 18.17 | 17.72 | 18.04 | 675,649 | +0.05(+0.25%) |
Sep 14, 2010 | 18.14 | 18.16 | 17.97 | 17.99 | 624,787 | -0.18(-1.01%) |
Sep 13, 2010 | 18.17 | 18.33 | 18.10 | 18.17 | 635,986 | +0.16(+0.89%) |
Sep 10, 2010 | 18.08 | 18.21 | 18.00 | 18.01 | 689,530 | -0.05(-0.30%) |
Sep 09, 2010 | 18.54 | 18.55 | 18.01 | 18.07 | 682,493 | -0.24(-1.29%) |
Sep 08, 2010 | 18.28 | 18.43 | 18.24 | 18.30 | 506,832 | +0.05(+0.29%) |
Sep 07, 2010 | 18.43 | 18.52 | 18.23 | 18.25 | 2,569 | -0.33(-1.77%) |
Sep 03, 2010 | 18.52 | 18.71 | 18.39 | 18.58 | 893,667 | +0.24(+1.29%) |
Sep 02, 2010 | 18.30 | 18.34 | 18.13 | 18.34 | 1,278 | +0.08(+0.42%) |