Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.53 | 16.70 | 16.53 | 16.64 | 19,572 | +0.09(+0.54%) |
Nov 29, 2010 | 16.51 | 16.60 | 16.45 | 16.55 | 27,047 | +0.30(+1.85%) |
Nov 26, 2010 | 16.12 | 16.33 | 16.12 | 16.25 | 11,409 | -0.14(-0.85%) |
Nov 24, 2010 | 16.12 | 16.39 | 16.39 | 16.39 | 23,069 | +0.30(+1.86%) |
Nov 23, 2010 | 16.04 | 16.14 | 16.03 | 16.09 | 286,335 | -0.65(-3.88%) |
Nov 22, 2010 | 16.66 | 16.75 | 16.50 | 16.74 | 368,967 | +0.24(+1.45%) |
Nov 19, 2010 | 17.15 | 17.24 | 16.50 | 16.50 | 75,809 | -0.95(-5.44%) |
Nov 18, 2010 | 17.42 | 17.63 | 17.42 | 17.45 | 10,896 | +0.04(+0.23%) |
Nov 17, 2010 | 17.50 | 17.65 | 17.41 | 17.41 | 5,359 | -0.39(-2.19%) |
Nov 16, 2010 | 17.88 | 18.09 | 17.78 | 17.80 | 8,827 | -0.22(-1.22%) |
Nov 15, 2010 | 18.05 | 18.27 | 18.02 | 18.02 | 7,861 | +0.02(+0.11%) |
Nov 12, 2010 | 18.07 | 18.12 | 17.94 | 18.00 | 7,766 | +0.03(+0.17%) |
Nov 11, 2010 | 17.93 | 18.10 | 17.89 | 17.97 | 9,268 | -0.08(-0.44%) |
Nov 10, 2010 | 18.22 | 18.22 | 17.98 | 18.05 | 6,191 | -0.45(-2.43%) |
Nov 09, 2010 | 18.34 | 18.54 | 18.34 | 18.50 | 6,599 | -0.20(-1.07%) |
Nov 08, 2010 | 18.70 | 18.83 | 18.70 | 18.70 | 8,210 | +0.04(+0.21%) |
Nov 05, 2010 | 18.72 | 18.84 | 18.65 | 18.66 | 9,433 | -0.07(-0.37%) |
Nov 04, 2010 | 18.69 | 18.77 | 18.68 | 18.73 | 30,008 | +0.23(+1.24%) |
Nov 03, 2010 | 18.52 | 18.74 | 18.45 | 18.50 | 9,028 | +1.04(+5.96%) |
Nov 02, 2010 | 17.60 | 17.68 | 17.46 | 17.46 | 13,154 | -0.04(-0.23%) |
Nov 01, 2010 | 17.50 | 17.63 | 17.50 | 17.50 | 6,513 | +0.39(+2.28%) |
Oct 29, 2010 | 17.00 | 17.15 | 17.00 | 17.11 | 9,068 | +0.20(+1.18%) |
Oct 28, 2010 | 16.96 | 17.10 | 16.91 | 16.91 | 13,764 | -0.03(-0.18%) |
Oct 27, 2010 | 17.10 | 17.10 | 16.87 | 16.94 | 8,670 | -0.16(-0.94%) |
Oct 25, 2010 | 17.26 | 17.30 | 17.10 | 17.10 | 7,369 | -0.27(-1.55%) |
Oct 22, 2010 | 17.28 | 17.38 | 17.25 | 17.37 | 23,891 | +0.09(+0.52%) |
Oct 21, 2010 | 17.27 | 17.48 | 17.20 | 17.28 | 11,945 | -0.33(-1.87%) |
Oct 20, 2010 | 17.54 | 17.61 | 17.32 | 17.61 | 10,232 | +0.06(+0.34%) |
Oct 19, 2010 | 17.61 | 17.62 | 17.48 | 17.55 | 11,760 | +0.23(+1.33%) |
Oct 18, 2010 | 17.46 | 17.55 | 17.31 | 17.32 | 7,418 | -0.29(-1.65%) |
Oct 15, 2010 | 17.57 | 17.70 | 17.55 | 17.61 | 27,654 | +0.06(+0.34%) |
Oct 14, 2010 | 17.59 | 17.65 | 17.45 | 17.55 | 36,827 | -0.07(-0.40%) |
Oct 13, 2010 | 17.59 | 17.62 | 17.50 | 17.62 | 4,699 | +0.01(+0.06%) |
Oct 12, 2010 | 17.50 | 17.61 | 17.44 | 17.61 | 10,367 | -0.04(-0.23%) |
Oct 11, 2010 | 17.87 | 17.87 | 17.65 | 17.65 | 34,320 | -0.02(-0.11%) |
Oct 08, 2010 | 17.55 | 17.67 | 17.50 | 17.67 | 26,527 | +0.51(+2.97%) |
Oct 07, 2010 | 17.22 | 17.23 | 17.08 | 17.16 | 18,042 | +0.06(+0.35%) |
Oct 06, 2010 | 17.37 | 17.37 | 17.10 | 17.10 | 8,366 | -0.10(-0.58%) |
Oct 05, 2010 | 17.01 | 17.30 | 17.01 | 17.20 | 7,893 | -0.12(-0.69%) |
Oct 04, 2010 | 17.41 | 17.50 | 17.31 | 17.32 | 11,485 | +0.12(+0.70%) |
Oct 01, 2010 | 17.15 | 17.38 | 17.15 | 17.20 | 11,819 | -0.10(-0.58%) |
Sep 30, 2010 | 17.15 | 17.35 | 17.11 | 17.30 | 19,747 | +0.69(+4.15%) |
Sep 29, 2010 | 16.65 | 16.75 | 16.60 | 16.61 | 9,837 | -0.11(-0.66%) |
Sep 28, 2010 | 16.57 | 16.72 | 16.57 | 16.72 | 10,479 | -0.03(-0.18%) |
Sep 27, 2010 | 16.71 | 16.88 | 16.70 | 16.75 | 29,049 | +0.34(+2.07%) |
Sep 24, 2010 | 16.31 | 16.47 | 16.31 | 16.41 | 3,588 | +0.34(+2.12%) |
Sep 23, 2010 | 16.06 | 16.16 | 15.90 | 16.07 | 12,924 | +0.10(+0.63%) |
Sep 22, 2010 | 16.00 | 16.20 | 15.97 | 15.97 | 8,149 | +0.10(+0.63%) |
Sep 21, 2010 | 15.96 | 15.96 | 15.69 | 15.87 | 17,059 | +0.17(+1.08%) |
Sep 20, 2010 | 15.75 | 16.00 | 15.61 | 15.70 | 25,169 | +0.36(+2.35%) |
Sep 17, 2010 | 15.38 | 15.50 | 15.29 | 15.34 | 12,716 | +0.15(+0.99%) |
Sep 15, 2010 | 14.97 | 15.19 | 14.97 | 15.19 | 11,177 | +0.17(+1.13%) |
Sep 14, 2010 | 15.09 | 15.14 | 15.02 | 15.02 | 38,332 | +0.07(+0.47%) |
Sep 13, 2010 | 15.00 | 15.06 | 14.91 | 14.95 | 16,619 | +0.12(+0.81%) |
Sep 10, 2010 | 14.75 | 14.89 | 14.71 | 14.83 | 11,199 | -0.06(-0.40%) |
Sep 09, 2010 | 14.82 | 14.90 | 14.76 | 14.89 | 8,648 | +0.11(+0.74%) |
Sep 08, 2010 | 14.74 | 14.90 | 14.73 | 14.78 | 4,596 | +0.01(+0.07%) |
Sep 07, 2010 | 14.84 | 14.88 | 14.76 | 14.77 | 11,814 | +0.41(+2.86%) |
Sep 03, 2010 | 14.35 | 14.49 | 14.29 | 14.36 | 11,304 | +0.10(+0.70%) |
Sep 02, 2010 | 14.20 | 14.39 | 14.20 | 14.26 | 26,259 | +0.09(+0.64%) |