Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.48 | 17.49 | 16.98 | 17.36 | 318,886 | -0.33(-1.88%) |
Nov 29, 2010 | 17.65 | 17.84 | 17.26 | 17.69 | 106,776 | +0.01(+0.05%) |
Nov 26, 2010 | 17.74 | 17.90 | 17.55 | 17.69 | 41,965 | -0.21(-1.16%) |
Nov 24, 2010 | 17.69 | 17.89 | 17.89 | 17.89 | 97,275 | +0.40(+2.27%) |
Nov 23, 2010 | 17.18 | 17.61 | 17.18 | 17.50 | 108,309 | +0.10(+0.59%) |
Nov 22, 2010 | 17.52 | 17.69 | 17.15 | 17.39 | 110,256 | -0.15(-0.86%) |
Nov 19, 2010 | 17.28 | 17.58 | 17.19 | 17.54 | 94,774 | +0.17(+1.01%) |
Nov 18, 2010 | 17.65 | 17.94 | 17.28 | 17.37 | 107,548 | -0.08(-0.46%) |
Nov 17, 2010 | 17.62 | 17.80 | 17.25 | 17.45 | 87,547 | -0.11(-0.63%) |
Nov 16, 2010 | 17.84 | 17.84 | 17.37 | 17.56 | 200,639 | -0.52(-2.90%) |
Nov 15, 2010 | 18.27 | 18.29 | 17.66 | 18.08 | 199,310 | -0.15(-0.83%) |
Nov 12, 2010 | 18.60 | 18.69 | 18.20 | 18.24 | 108,956 | -0.60(-3.21%) |
Nov 11, 2010 | 18.66 | 19.05 | 18.66 | 18.84 | 88,060 | -0.10(-0.50%) |
Nov 10, 2010 | 18.81 | 18.97 | 18.66 | 18.94 | 130,795 | +0.34(+1.84%) |
Nov 09, 2010 | 18.56 | 18.97 | 18.43 | 18.59 | 144,296 | +0.30(+1.65%) |
Nov 08, 2010 | 18.35 | 18.51 | 18.17 | 18.29 | 121,599 | -0.11(-0.60%) |
Nov 05, 2010 | 18.34 | 18.51 | 18.16 | 18.40 | 113,559 | +0.13(+0.70%) |
Nov 04, 2010 | 18.08 | 18.30 | 18.04 | 18.27 | 162,768 | +0.53(+3.00%) |
Nov 03, 2010 | 17.52 | 17.87 | 17.44 | 17.74 | 134,354 | +0.28(+1.59%) |
Nov 02, 2010 | 17.55 | 17.77 | 17.15 | 17.46 | 194,302 | +0.09(+0.50%) |
Nov 01, 2010 | 17.95 | 18.10 | 17.17 | 17.38 | 150,308 | -0.49(-2.76%) |
Oct 29, 2010 | 17.81 | 18.06 | 17.76 | 17.87 | 88,106 | +0.02(+0.09%) |
Oct 28, 2010 | 18.58 | 18.66 | 17.67 | 17.85 | 213,043 | -0.52(-2.81%) |
Oct 27, 2010 | 18.67 | 18.80 | 18.24 | 18.37 | 128,612 | -0.76(-3.99%) |
Oct 25, 2010 | 18.83 | 19.46 | 18.83 | 19.13 | 122,830 | +0.42(+2.25%) |
Oct 22, 2010 | 18.72 | 18.94 | 18.63 | 18.71 | 60,516 | +0.02(+0.09%) |
Oct 21, 2010 | 18.89 | 18.92 | 18.39 | 18.70 | 144,430 | -0.06(-0.34%) |
Oct 20, 2010 | 18.50 | 18.98 | 18.50 | 18.76 | 95,767 | +0.40(+2.17%) |
Oct 19, 2010 | 18.56 | 18.89 | 18.20 | 18.36 | 150,167 | -0.43(-2.29%) |
Oct 18, 2010 | 18.61 | 18.86 | 18.49 | 18.79 | 78,715 | +0.18(+0.98%) |
Oct 15, 2010 | 18.86 | 18.99 | 18.45 | 18.61 | 227,266 | -0.10(-0.55%) |
Oct 14, 2010 | 18.43 | 18.74 | 18.28 | 18.71 | 140,059 | +0.14(+0.77%) |
Oct 13, 2010 | 18.26 | 18.71 | 18.21 | 18.57 | 160,704 | +0.48(+2.64%) |
Oct 12, 2010 | 18.57 | 18.70 | 17.93 | 18.09 | 165,101 | -0.52(-2.78%) |
Oct 11, 2010 | 18.45 | 18.73 | 18.37 | 18.61 | 127,171 | +0.06(+0.34%) |
Oct 08, 2010 | 18.55 | 18.67 | 18.22 | 18.55 | 86,793 | +0.29(+1.61%) |
Oct 07, 2010 | 18.83 | 19.01 | 18.18 | 18.25 | 656 | -0.49(-2.59%) |
Oct 06, 2010 | 18.39 | 18.89 | 18.35 | 18.74 | 112,515 | +0.36(+1.95%) |
Oct 05, 2010 | 18.06 | 18.47 | 17.78 | 18.38 | 194,181 | +0.49(+2.71%) |
Oct 04, 2010 | 18.35 | 18.37 | 17.70 | 17.89 | 150,961 | -0.58(-3.14%) |
Oct 01, 2010 | 18.47 | 18.55 | 17.99 | 18.47 | 132,744 | +0.28(+1.51%) |
Sep 30, 2010 | 18.20 | 19.00 | 18.02 | 18.20 | 215,265 | -0.70(-3.69%) |
Sep 29, 2010 | 18.42 | 18.99 | 18.40 | 18.90 | 131,401 | +0.35(+1.89%) |
Sep 28, 2010 | 18.55 | 18.66 | 17.98 | 18.55 | 6,679 | +0.00(+0.00%) |
Sep 27, 2010 | 18.48 | 18.71 | 18.33 | 18.55 | 130,214 | -0.02(-0.09%) |
Sep 24, 2010 | 18.13 | 18.59 | 18.00 | 18.56 | 226,530 | +0.53(+2.96%) |
Sep 23, 2010 | 18.02 | 18.70 | 17.86 | 18.03 | 1,283 | -0.10(-0.53%) |
Sep 22, 2010 | 18.85 | 18.98 | 17.99 | 18.12 | 207,976 | -0.77(-4.08%) |
Sep 21, 2010 | 18.97 | 19.20 | 18.82 | 18.90 | 156,598 | -0.10(-0.54%) |
Sep 20, 2010 | 18.37 | 19.03 | 18.32 | 19.00 | 216,316 | +0.49(+2.66%) |
Sep 17, 2010 | 18.51 | 19.40 | 18.24 | 18.51 | 306,100 | -0.21(-1.15%) |
Sep 15, 2010 | 18.58 | 19.17 | 18.41 | 18.72 | 263,526 | +0.02(+0.13%) |
Sep 14, 2010 | 19.01 | 19.10 | 18.53 | 18.70 | 315,615 | -0.37(-1.96%) |
Sep 13, 2010 | 18.96 | 19.37 | 18.79 | 19.07 | 369,125 | +0.61(+3.32%) |
Sep 10, 2010 | 18.89 | 19.20 | 18.39 | 18.46 | 248,582 | -0.39(-2.07%) |
Sep 09, 2010 | 18.54 | 18.89 | 18.47 | 18.85 | 200,187 | +0.59(+3.22%) |
Sep 08, 2010 | 18.20 | 18.73 | 18.20 | 18.26 | 199,687 | +0.17(+0.92%) |
Sep 07, 2010 | 18.16 | 18.48 | 17.93 | 18.09 | 1,044 | -0.28(-1.51%) |
Sep 03, 2010 | 18.43 | 18.43 | 18.04 | 18.37 | 291,331 | +0.09(+0.48%) |
Sep 02, 2010 | 18.14 | 18.35 | 17.90 | 18.28 | 520 | +0.23(+1.28%) |