Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.09 | 16.14 | 16.00 | 16.14 | 3,370 | +0.11(+0.69%) |
Nov 29, 2010 | 15.95 | 16.03 | 15.95 | 16.03 | 4,870 | -0.06(-0.37%) |
Nov 26, 2010 | 15.94 | 16.09 | 15.94 | 16.09 | 3,830 | +0.19(+1.19%) |
Nov 25, 2010 | 15.80 | 15.90 | 15.78 | 15.90 | 3,775 | +0.07(+0.44%) |
Nov 24, 2010 | 15.89 | 15.89 | 15.78 | 15.83 | 16,833 | -0.14(-0.88%) |
Nov 23, 2010 | 15.94 | 15.97 | 15.94 | 15.97 | 4,050 | +0.00(+0.00%) |
Nov 22, 2010 | 16.02 | 16.04 | 15.96 | 15.97 | 51,490 | +0.13(+0.82%) |
Nov 19, 2010 | 15.91 | 15.92 | 15.84 | 15.84 | 29,231 | -0.17(-1.06%) |
Nov 18, 2010 | 16.02 | 16.02 | 15.96 | 16.01 | 8,300 | -0.03(-0.19%) |
Nov 17, 2010 | 16.04 | 16.04 | 16.04 | 16.04 | 1,160 | +0.07(+0.44%) |
Nov 16, 2010 | 15.81 | 15.97 | 15.81 | 15.97 | 9,165 | +0.04(+0.25%) |
Nov 15, 2010 | 16.05 | 16.05 | 15.92 | 15.93 | 35,450 | -0.21(-1.30%) |
Nov 12, 2010 | 16.17 | 16.17 | 16.14 | 16.14 | 965 | -0.07(-0.43%) |
Nov 11, 2010 | 16.29 | 16.29 | 16.21 | 16.21 | 4,000 | +0.00(+0.00%) |
Nov 10, 2010 | 16.21 | 16.24 | 16.19 | 16.21 | 4,575 | +0.01(+0.06%) |
Nov 09, 2010 | 16.43 | 16.43 | 16.20 | 16.20 | 17,509 | -0.14(-0.86%) |
Nov 08, 2010 | 16.36 | 16.37 | 16.30 | 16.34 | 5,152 | +0.01(+0.06%) |
Nov 05, 2010 | 16.41 | 16.41 | 16.33 | 16.33 | 5,405 | -0.07(-0.43%) |
Nov 04, 2010 | 16.39 | 16.40 | 16.39 | 16.40 | 1,233 | +0.10(+0.61%) |
Nov 03, 2010 | 16.30 | 16.37 | 16.30 | 16.30 | 2,164 | +0.00(+0.00%) |
Nov 02, 2010 | 16.30 | 16.30 | 16.30 | 16.30 | 1,471 | -0.04(-0.24%) |
Nov 01, 2010 | 16.38 | 16.38 | 16.33 | 16.34 | 3,230 | -0.03(-0.18%) |
Oct 29, 2010 | 16.32 | 16.37 | 16.32 | 16.37 | 4,200 | +0.08(+0.49%) |
Oct 28, 2010 | 16.25 | 16.29 | 16.25 | 16.29 | 9,863 | +0.01(+0.06%) |
Oct 27, 2010 | 16.28 | 16.28 | 16.28 | 16.28 | 600 | -0.13(-0.79%) |
Oct 25, 2010 | 16.42 | 16.43 | 16.38 | 16.41 | 14,790 | +0.06(+0.37%) |
Oct 22, 2010 | 16.40 | 16.40 | 16.34 | 16.35 | 2,970 | +0.01(+0.06%) |
Oct 21, 2010 | 16.31 | 16.34 | 16.30 | 16.34 | 7,464 | +0.03(+0.18%) |
Oct 20, 2010 | 16.32 | 16.36 | 16.31 | 16.31 | 5,310 | -0.02(-0.12%) |
Oct 19, 2010 | 16.30 | 16.33 | 16.30 | 16.33 | 2,550 | +0.03(+0.18%) |
Oct 18, 2010 | 16.27 | 16.30 | 16.27 | 16.30 | 7,377 | +0.04(+0.25%) |
Oct 15, 2010 | 16.29 | 16.30 | 16.26 | 16.26 | 8,705 | -0.08(-0.49%) |
Oct 14, 2010 | 16.35 | 16.35 | 16.34 | 16.34 | 1,433 | +0.04(+0.25%) |
Oct 13, 2010 | 16.26 | 16.32 | 16.26 | 16.30 | 6,389 | -0.03(-0.18%) |
Oct 12, 2010 | 16.37 | 16.37 | 16.29 | 16.33 | 9,089 | -0.09(-0.55%) |
Oct 08, 2010 | 16.38 | 16.42 | 16.38 | 16.42 | 3,100 | +0.12(+0.74%) |
Oct 07, 2010 | 16.45 | 16.45 | 16.12 | 16.30 | 12,659 | -0.03(-0.18%) |
Oct 06, 2010 | 16.39 | 16.39 | 16.32 | 16.33 | 4,508 | +0.00(+0.00%) |
Oct 05, 2010 | 16.44 | 16.44 | 16.33 | 16.33 | 2,742 | -0.03(-0.18%) |
Oct 04, 2010 | 16.33 | 16.36 | 16.33 | 16.36 | 3,100 | +0.11(+0.68%) |
Oct 01, 2010 | 16.31 | 16.31 | 16.20 | 16.25 | 6,973 | -0.13(-0.79%) |
Sep 30, 2010 | 16.39 | 16.39 | 16.29 | 16.38 | 6,776 | +0.01(+0.06%) |
Sep 29, 2010 | 16.39 | 16.40 | 16.37 | 16.37 | 5,940 | -0.02(-0.12%) |
Sep 28, 2010 | 16.34 | 16.39 | 16.34 | 16.39 | 3,210 | +0.07(+0.43%) |
Sep 27, 2010 | 16.45 | 16.45 | 16.28 | 16.32 | 7,110 | -0.19(-1.15%) |
Sep 24, 2010 | 16.39 | 16.51 | 16.34 | 16.51 | 1,775 | +0.08(+0.49%) |
Sep 23, 2010 | 16.45 | 16.46 | 16.42 | 16.43 | 1,158 | -0.05(-0.30%) |
Sep 22, 2010 | 16.30 | 16.48 | 16.30 | 16.48 | 1,979 | +0.14(+0.86%) |
Sep 21, 2010 | 16.30 | 16.34 | 16.30 | 16.34 | 1,956 | +0.17(+1.05%) |
Sep 20, 2010 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) | |
Sep 17, 2010 | 16.15 | 16.20 | 16.15 | 16.17 | 1,775 | +0.12(+0.75%) |
Sep 15, 2010 | 16.06 | 16.06 | 16.05 | 16.05 | 5,591 | -0.01(-0.06%) |
Sep 14, 2010 | 16.07 | 16.09 | 15.99 | 16.06 | 2,073 | +0.02(+0.12%) |
Sep 13, 2010 | 15.98 | 16.04 | 15.94 | 16.04 | 8,900 | -0.04(-0.25%) |
Sep 10, 2010 | 16.14 | 16.14 | 16.05 | 16.08 | 10,566 | +0.03(+0.19%) |
Sep 09, 2010 | 16.09 | 16.09 | 16.05 | 16.05 | 12,281 | -0.11(-0.68%) |
Sep 08, 2010 | 16.30 | 16.30 | 16.12 | 16.16 | 16,887 | -0.05(-0.31%) |
Sep 07, 2010 | 16.21 | 16.21 | 16.21 | 16.21 | 1,075 | +0.18(+1.12%) |
Sep 03, 2010 | 16.12 | 16.12 | 16.02 | 16.03 | 2,800 | -0.12(-0.74%) |
Sep 02, 2010 | 16.17 | 16.18 | 16.13 | 16.15 | 3,920 | +0.02(+0.12%) |