Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.93 | 15.14 | 14.80 | 14.95 | 161,227 | -0.20(-1.32%) |
Nov 29, 2010 | 14.93 | 15.18 | 14.75 | 15.15 | 234,247 | +0.14(+0.93%) |
Nov 26, 2010 | 15.17 | 15.19 | 14.85 | 15.01 | 243,631 | -0.31(-2.02%) |
Nov 24, 2010 | 15.36 | 15.32 | 15.32 | 15.32 | 145,673 | +0.12(+0.79%) |
Nov 23, 2010 | 15.12 | 15.56 | 15.07 | 15.20 | 111,304 | -0.20(-1.30%) |
Nov 22, 2010 | 15.40 | 15.69 | 15.22 | 15.40 | 206,068 | -0.06(-0.39%) |
Nov 19, 2010 | 15.66 | 15.95 | 15.41 | 15.46 | 199,091 | -0.32(-2.03%) |
Nov 18, 2010 | 16.26 | 16.26 | 15.60 | 15.78 | 260,051 | +0.26(+1.68%) |
Nov 17, 2010 | 15.83 | 15.99 | 15.43 | 15.52 | 227,319 | +0.13(+0.84%) |
Nov 16, 2010 | 15.76 | 15.76 | 15.03 | 15.39 | 280,877 | -0.43(-2.72%) |
Nov 15, 2010 | 15.98 | 16.30 | 15.82 | 15.82 | 213,666 | +0.04(+0.25%) |
Nov 12, 2010 | 16.00 | 16.22 | 15.25 | 15.78 | 325,823 | -0.72(-4.36%) |
Nov 11, 2010 | 16.40 | 16.50 | 16.00 | 16.50 | 193,831 | -0.12(-0.72%) |
Nov 10, 2010 | 16.16 | 16.68 | 15.81 | 16.62 | 495,671 | +0.92(+5.86%) |
Nov 09, 2010 | 17.88 | 17.89 | 15.55 | 15.70 | 977,497 | -1.78(-10.18%) |
Nov 08, 2010 | 17.00 | 17.67 | 16.89 | 17.48 | 525,161 | +0.60(+3.55%) |
Nov 05, 2010 | 16.90 | 16.98 | 16.52 | 16.88 | 156,827 | -0.03(-0.18%) |
Nov 04, 2010 | 16.01 | 16.95 | 15.90 | 16.91 | 573,218 | +1.24(+7.91%) |
Nov 03, 2010 | 15.47 | 15.89 | 15.19 | 15.67 | 209,301 | +0.18(+1.16%) |
Nov 02, 2010 | 15.67 | 15.67 | 14.91 | 15.49 | 269,131 | +0.04(+0.26%) |
Nov 01, 2010 | 15.69 | 15.81 | 15.40 | 15.45 | 138,897 | -0.17(-1.09%) |
Oct 29, 2010 | 15.60 | 15.76 | 15.60 | 15.62 | 92,161 | -0.07(-0.45%) |
Oct 28, 2010 | 16.00 | 16.00 | 15.58 | 15.69 | 123,620 | -0.11(-0.70%) |
Oct 27, 2010 | 15.78 | 16.15 | 15.52 | 15.80 | 192,700 | +0.52(+3.40%) |
Oct 25, 2010 | 16.01 | 16.18 | 15.28 | 15.28 | 432,690 | -0.61(-3.84%) |
Oct 22, 2010 | 16.30 | 16.30 | 15.89 | 15.89 | 160,009 | -0.23(-1.43%) |
Oct 21, 2010 | 16.08 | 16.40 | 15.95 | 16.12 | 210,187 | +0.10(+0.62%) |
Oct 20, 2010 | 16.20 | 16.44 | 15.82 | 16.02 | 177,690 | -0.15(-0.93%) |
Oct 19, 2010 | 17.11 | 17.11 | 16.05 | 16.17 | 315,126 | -0.97(-5.66%) |
Oct 18, 2010 | 17.51 | 17.52 | 16.90 | 17.14 | 166,450 | -0.11(-0.64%) |
Oct 15, 2010 | 17.25 | 17.45 | 16.65 | 17.25 | 237,256 | +0.23(+1.35%) |
Oct 14, 2010 | 17.50 | 17.82 | 16.89 | 17.02 | 254,803 | -0.72(-4.06%) |
Oct 13, 2010 | 17.93 | 17.98 | 17.62 | 17.74 | 316,046 | +0.33(+1.90%) |
Oct 12, 2010 | 17.25 | 17.60 | 16.62 | 17.41 | 282,902 | -0.03(-0.17%) |
Oct 11, 2010 | 16.74 | 17.75 | 16.59 | 17.44 | 604,584 | +0.92(+5.57%) |
Oct 08, 2010 | 15.93 | 16.59 | 15.93 | 16.52 | 261,448 | +0.53(+3.31%) |
Oct 07, 2010 | 16.21 | 16.42 | 15.77 | 15.99 | 194,478 | -0.24(-1.48%) |
Oct 06, 2010 | 16.50 | 16.69 | 16.05 | 16.23 | 227,929 | -0.16(-1.01%) |
Oct 05, 2010 | 16.36 | 16.60 | 15.90 | 16.39 | 312,268 | +0.27(+1.71%) |
Oct 04, 2010 | 16.86 | 16.86 | 16.03 | 16.12 | 331,808 | -0.66(-3.93%) |
Oct 01, 2010 | 15.67 | 16.86 | 15.42 | 16.78 | 911,827 | +1.50(+9.82%) |
Sep 30, 2010 | 15.32 | 15.45 | 15.06 | 15.28 | 161,719 | +0.03(+0.20%) |
Sep 29, 2010 | 15.44 | 15.68 | 15.10 | 15.25 | 167,863 | -0.21(-1.36%) |
Sep 28, 2010 | 15.39 | 15.51 | 15.05 | 15.46 | 188,941 | +0.07(+0.45%) |
Sep 27, 2010 | 15.02 | 15.77 | 15.00 | 15.39 | 278,002 | +0.30(+2.02%) |
Sep 24, 2010 | 15.28 | 15.28 | 14.83 | 15.09 | 421,380 | +0.27(+1.79%) |
Sep 23, 2010 | 15.02 | 15.47 | 14.70 | 14.82 | 356,707 | -0.32(-2.11%) |
Sep 22, 2010 | 15.26 | 15.50 | 15.01 | 15.14 | 157,023 | -0.31(-2.04%) |
Sep 21, 2010 | 15.79 | 15.93 | 15.36 | 15.46 | 177,726 | -0.05(-0.35%) |
Sep 20, 2010 | 15.00 | 16.15 | 14.87 | 15.51 | 389,661 | +0.36(+2.38%) |
Sep 17, 2010 | 15.25 | 15.25 | 14.80 | 15.15 | 197,576 | +0.25(+1.68%) |
Sep 15, 2010 | 14.75 | 15.09 | 14.72 | 14.90 | 162,568 | +0.01(+0.07%) |
Sep 14, 2010 | 15.25 | 15.38 | 14.80 | 14.89 | 233,508 | -0.48(-3.12%) |
Sep 13, 2010 | 15.50 | 15.74 | 15.19 | 15.37 | 214,347 | +0.09(+0.59%) |
Sep 10, 2010 | 15.16 | 15.49 | 15.00 | 15.28 | 119,045 | +0.09(+0.59%) |
Sep 09, 2010 | 15.57 | 15.80 | 15.05 | 15.19 | 180,957 | -0.18(-1.17%) |
Sep 08, 2010 | 15.25 | 15.57 | 15.18 | 15.37 | 152,506 | +0.13(+0.85%) |
Sep 07, 2010 | 15.80 | 15.88 | 15.18 | 15.24 | 311,927 | -0.75(-4.69%) |
Sep 03, 2010 | 16.25 | 16.47 | 15.53 | 15.99 | 427,346 | +0.03(+0.19%) |
Sep 02, 2010 | 15.41 | 16.10 | 15.28 | 15.96 | 424,295 | +0.70(+4.59%) |