Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.43 | 13.63 | 13.43 | 13.50 | 4,566 | -0.27(-1.96%) |
Nov 29, 2010 | 13.87 | 13.87 | 13.55 | 13.77 | 6,904 | -0.53(-3.71%) |
Nov 26, 2010 | 14.20 | 14.30 | 14.20 | 14.30 | 1,655 | -0.05(-0.35%) |
Nov 24, 2010 | 14.29 | 14.35 | 14.35 | 14.35 | 9,673 | -0.05(-0.35%) |
Nov 23, 2010 | 14.59 | 14.61 | 14.38 | 14.40 | 6,801 | -0.45(-3.03%) |
Nov 22, 2010 | 14.92 | 14.92 | 14.75 | 14.85 | 7,099 | -0.29(-1.92%) |
Nov 19, 2010 | 15.12 | 15.14 | 15.03 | 15.14 | 12,494 | -0.06(-0.39%) |
Nov 18, 2010 | 15.28 | 15.32 | 15.16 | 15.20 | 8,291 | +0.21(+1.40%) |
Nov 17, 2010 | 14.95 | 15.08 | 14.95 | 14.99 | 4,784 | +0.15(+1.01%) |
Nov 16, 2010 | 15.14 | 15.14 | 14.84 | 14.84 | 6,332 | -0.51(-3.32%) |
Nov 15, 2010 | 15.38 | 15.38 | 15.30 | 15.35 | 9,391 | +0.30(+1.99%) |
Nov 12, 2010 | 15.33 | 15.33 | 15.03 | 15.05 | 3,135 | -0.10(-0.66%) |
Nov 11, 2010 | 15.05 | 15.21 | 15.05 | 15.15 | 2,863 | -0.20(-1.30%) |
Nov 10, 2010 | 15.35 | 15.35 | 15.16 | 15.35 | 2,781 | -0.40(-2.54%) |
Nov 09, 2010 | 15.90 | 15.98 | 15.75 | 15.75 | 2,664 | -0.14(-0.88%) |
Nov 08, 2010 | 15.60 | 15.99 | 15.60 | 15.89 | 3,390 | +0.18(+1.15%) |
Nov 05, 2010 | 15.82 | 15.90 | 15.71 | 15.71 | 3,758 | -0.74(-4.50%) |
Nov 04, 2010 | 16.38 | 16.45 | 16.26 | 16.45 | 2,811 | +0.32(+1.98%) |
Nov 03, 2010 | 16.13 | 16.16 | 15.93 | 16.13 | 9,038 | -0.01(-0.06%) |
Nov 02, 2010 | 15.99 | 16.14 | 15.97 | 16.14 | 2,925 | +0.39(+2.48%) |
Nov 01, 2010 | 15.94 | 15.94 | 15.75 | 15.75 | 2,435 | -0.20(-1.25%) |
Oct 29, 2010 | 15.85 | 15.95 | 15.80 | 15.95 | 44,130 | -0.05(-0.31%) |
Oct 28, 2010 | 16.03 | 16.03 | 15.98 | 16.00 | 1,861 | +0.00(+0.00%) |
Oct 27, 2010 | 15.87 | 16.00 | 15.79 | 16.00 | 196,312 | -0.70(-4.19%) |
Oct 25, 2010 | 16.80 | 16.80 | 16.70 | 16.70 | 6,690 | +0.03(+0.18%) |
Oct 22, 2010 | 16.71 | 16.71 | 16.59 | 16.67 | 3,651 | +0.24(+1.46%) |
Oct 21, 2010 | 16.70 | 16.70 | 16.43 | 16.43 | 4,785 | +0.03(+0.18%) |
Oct 20, 2010 | 16.15 | 16.40 | 16.15 | 16.40 | 1,798 | +0.63(+3.99%) |
Oct 19, 2010 | 16.00 | 16.00 | 15.77 | 15.77 | 18,609 | -0.98(-5.85%) |
Oct 18, 2010 | 16.96 | 17.00 | 16.75 | 16.75 | 3,832 | -0.10(-0.59%) |
Oct 15, 2010 | 16.68 | 16.88 | 16.45 | 16.85 | 8,148 | +0.10(+0.60%) |
Oct 14, 2010 | 16.74 | 17.05 | 16.65 | 16.75 | 6,053 | +0.35(+2.13%) |
Oct 13, 2010 | 16.89 | 16.89 | 16.30 | 16.40 | 1,514 | +0.10(+0.61%) |
Oct 12, 2010 | 16.35 | 16.35 | 16.30 | 16.30 | 1,989 | +0.30(+1.88%) |
Oct 11, 2010 | 16.06 | 16.06 | 16.00 | 16.00 | 2,528 | +0.00(+0.00%) |
Oct 08, 2010 | 16.11 | 16.11 | 15.82 | 16.00 | 11,456 | -0.15(-0.93%) |
Oct 07, 2010 | 15.85 | 16.49 | 15.85 | 16.15 | 5,691 | -0.10(-0.62%) |
Oct 06, 2010 | 15.75 | 16.45 | 15.75 | 16.25 | 3,892 | +0.10(+0.62%) |
Oct 05, 2010 | 15.50 | 16.15 | 15.50 | 16.15 | 7,859 | +0.71(+4.60%) |
Oct 04, 2010 | 15.46 | 15.60 | 15.40 | 15.44 | 8,252 | +0.14(+0.92%) |
Oct 01, 2010 | 15.33 | 15.33 | 15.30 | 15.30 | 578 | -0.35(-2.24%) |
Sep 30, 2010 | 15.32 | 15.95 | 15.32 | 15.65 | 8,920 | +0.02(+0.13%) |
Sep 29, 2010 | 15.80 | 15.82 | 15.60 | 15.63 | 10,501 | -0.08(-0.51%) |
Sep 28, 2010 | 15.80 | 15.81 | 15.70 | 15.71 | 15,448 | -1.94(-10.99%) |
Sep 27, 2010 | 17.61 | 17.65 | 17.61 | 17.65 | 850 | -0.05(-0.28%) |
Sep 24, 2010 | 17.46 | 17.75 | 17.46 | 17.70 | 8,680 | +0.98(+5.86%) |
Sep 23, 2010 | 16.83 | 16.94 | 16.72 | 16.72 | 4,478 | -0.26(-1.53%) |
Sep 22, 2010 | 16.94 | 17.03 | 16.94 | 16.98 | 5,644 | -0.16(-0.93%) |
Sep 21, 2010 | 17.26 | 17.30 | 17.00 | 17.14 | 7,310 | -0.08(-0.46%) |
Sep 20, 2010 | 16.94 | 17.22 | 16.94 | 17.22 | 10,759 | +0.38(+2.26%) |
Sep 17, 2010 | 16.86 | 16.88 | 16.80 | 16.84 | 1,498 | +0.41(+2.50%) |
Sep 15, 2010 | 16.44 | 16.48 | 16.40 | 16.43 | 3,281 | -0.10(-0.60%) |
Sep 14, 2010 | 16.38 | 16.60 | 16.38 | 16.53 | 2,177 | +0.11(+0.67%) |
Sep 13, 2010 | 16.37 | 16.42 | 16.33 | 16.42 | 28,945 | +0.35(+2.18%) |
Sep 10, 2010 | 16.01 | 16.14 | 16.01 | 16.07 | 2,204 | +0.21(+1.32%) |
Sep 09, 2010 | 15.99 | 16.02 | 15.85 | 15.86 | 4,167 | +0.15(+0.95%) |
Sep 08, 2010 | 15.67 | 15.81 | 15.67 | 15.71 | 3,653 | +0.28(+1.81%) |
Sep 07, 2010 | 15.44 | 15.45 | 15.35 | 15.43 | 4,128 | -0.57(-3.56%) |
Sep 03, 2010 | 15.92 | 16.00 | 15.85 | 16.00 | 3,863 | +0.20(+1.27%) |
Sep 02, 2010 | 15.68 | 15.80 | 15.65 | 15.80 | 3,743 | +0.25(+1.61%) |