Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.88 | 17.01 | 16.71 | 16.96 | 573,301 | -0.10(-0.58%) |
Nov 29, 2010 | 17.05 | 17.13 | 16.90 | 17.05 | 348,540 | -0.14(-0.81%) |
Nov 26, 2010 | 17.10 | 17.26 | 17.10 | 17.19 | 94,087 | -0.07(-0.40%) |
Nov 24, 2010 | 17.06 | 17.26 | 17.26 | 17.26 | 195,642 | +0.35(+2.06%) |
Nov 23, 2010 | 16.94 | 16.96 | 16.78 | 16.92 | 348,023 | -0.26(-1.53%) |
Nov 22, 2010 | 17.03 | 17.20 | 16.88 | 17.18 | 282,994 | +0.03(+0.20%) |
Nov 19, 2010 | 17.07 | 17.16 | 17.00 | 17.14 | 367,999 | -0.09(-0.55%) |
Nov 18, 2010 | 17.04 | 17.29 | 17.04 | 17.24 | 213,654 | +0.36(+2.12%) |
Nov 17, 2010 | 16.95 | 17.06 | 16.74 | 16.88 | 593,195 | -0.06(-0.35%) |
Nov 16, 2010 | 17.15 | 17.25 | 16.88 | 16.94 | 362,319 | -0.36(-2.07%) |
Nov 15, 2010 | 17.39 | 17.47 | 17.25 | 17.30 | 407,659 | -0.06(-0.34%) |
Nov 12, 2010 | 17.18 | 17.42 | 17.17 | 17.36 | 528,514 | +0.04(+0.23%) |
Nov 11, 2010 | 17.32 | 17.38 | 17.13 | 17.32 | 230,274 | -0.19(-1.08%) |
Nov 10, 2010 | 17.48 | 17.55 | 17.36 | 17.51 | 423,780 | +0.01(+0.06%) |
Nov 09, 2010 | 17.61 | 17.65 | 17.45 | 17.50 | 344,040 | -0.11(-0.62%) |
Nov 08, 2010 | 17.48 | 17.63 | 17.39 | 17.61 | 650,428 | +0.02(+0.11%) |
Nov 05, 2010 | 17.47 | 17.64 | 17.44 | 17.59 | 386,899 | +0.05(+0.31%) |
Nov 04, 2010 | 17.39 | 17.56 | 17.32 | 17.53 | 968,627 | +0.26(+1.53%) |
Nov 03, 2010 | 17.17 | 17.29 | 17.12 | 17.27 | 379,369 | +0.03(+0.17%) |
Nov 02, 2010 | 17.20 | 17.30 | 17.09 | 17.24 | 380,267 | +0.16(+0.96%) |
Nov 01, 2010 | 17.20 | 17.31 | 17.01 | 17.08 | 517,797 | -0.14(-0.81%) |
Oct 29, 2010 | 17.08 | 17.30 | 16.99 | 17.21 | 411,816 | -0.01(-0.06%) |
Oct 28, 2010 | 17.22 | 17.31 | 17.13 | 17.22 | 354,375 | +0.00(+0.03%) |
Oct 27, 2010 | 17.07 | 17.24 | 16.87 | 17.22 | 716,866 | +0.13(+0.78%) |
Oct 25, 2010 | 17.05 | 17.18 | 16.91 | 17.09 | 541,086 | +0.14(+0.82%) |
Oct 22, 2010 | 16.91 | 17.02 | 16.82 | 16.95 | 437,379 | +0.05(+0.32%) |
Oct 21, 2010 | 16.59 | 16.92 | 16.44 | 16.89 | 1,242,926 | +0.63(+3.87%) |
Oct 20, 2010 | 16.23 | 16.34 | 16.12 | 16.26 | 213,349 | +0.10(+0.61%) |
Oct 19, 2010 | 16.11 | 16.24 | 15.96 | 16.16 | 457,770 | -0.07(-0.43%) |
Oct 18, 2010 | 16.17 | 16.23 | 16.09 | 16.23 | 313,200 | +0.14(+0.86%) |
Oct 15, 2010 | 16.21 | 16.28 | 16.02 | 16.09 | 246,408 | -0.02(-0.15%) |
Oct 14, 2010 | 16.13 | 16.24 | 16.08 | 16.12 | 273,788 | -0.07(-0.43%) |
Oct 13, 2010 | 16.10 | 16.29 | 16.06 | 16.19 | 275,715 | +0.14(+0.89%) |
Oct 12, 2010 | 15.97 | 16.10 | 15.87 | 16.05 | 342,726 | -0.00(-0.03%) |
Oct 11, 2010 | 16.19 | 16.21 | 16.02 | 16.05 | 205,278 | -0.20(-1.22%) |
Oct 08, 2010 | 16.19 | 16.32 | 16.07 | 16.25 | 211,824 | +0.05(+0.34%) |
Oct 07, 2010 | 16.11 | 16.25 | 15.99 | 16.19 | 314,436 | +0.20(+1.27%) |
Oct 06, 2010 | 16.18 | 16.20 | 15.90 | 15.99 | 176,260 | -0.21(-1.28%) |
Oct 05, 2010 | 16.00 | 16.21 | 15.94 | 16.20 | 343,227 | +0.38(+2.41%) |
Oct 04, 2010 | 16.09 | 16.19 | 15.76 | 15.82 | 270,487 | -0.36(-2.20%) |
Oct 01, 2010 | 16.33 | 16.40 | 16.09 | 16.17 | 346,618 | +0.00(+0.03%) |
Sep 30, 2010 | 16.34 | 16.64 | 16.15 | 16.17 | 964,135 | -0.14(-0.85%) |
Sep 29, 2010 | 16.53 | 16.60 | 16.09 | 16.31 | 755,502 | +0.24(+1.48%) |
Sep 28, 2010 | 15.95 | 16.09 | 15.77 | 16.07 | 305,500 | +0.18(+1.15%) |
Sep 27, 2010 | 15.88 | 15.97 | 15.79 | 15.89 | 414,947 | -0.04(-0.25%) |
Sep 24, 2010 | 15.58 | 16.02 | 15.56 | 15.93 | 560,679 | +0.58(+3.77%) |
Sep 23, 2010 | 15.47 | 15.55 | 15.32 | 15.35 | 328,343 | -0.27(-1.71%) |
Sep 22, 2010 | 15.67 | 15.82 | 15.56 | 15.61 | 354,001 | -0.13(-0.85%) |
Sep 21, 2010 | 15.77 | 15.82 | 15.63 | 15.75 | 265,773 | -0.06(-0.41%) |
Sep 20, 2010 | 15.58 | 15.82 | 15.56 | 15.81 | 278,270 | +0.24(+1.56%) |
Sep 17, 2010 | 15.46 | 15.60 | 15.33 | 15.57 | 692,195 | +0.11(+0.74%) |
Sep 15, 2010 | 15.26 | 15.52 | 15.23 | 15.46 | 246,029 | +0.12(+0.81%) |
Sep 14, 2010 | 15.32 | 15.51 | 15.22 | 15.33 | 217,399 | +0.02(+0.16%) |
Sep 13, 2010 | 15.14 | 15.35 | 15.10 | 15.31 | 319,776 | +0.34(+2.28%) |
Sep 10, 2010 | 14.88 | 15.06 | 14.87 | 14.97 | 322,384 | +0.07(+0.50%) |
Sep 09, 2010 | 15.15 | 15.27 | 14.80 | 14.89 | 524,329 | -0.14(-0.96%) |
Sep 08, 2010 | 14.98 | 15.10 | 14.86 | 15.04 | 535,877 | +0.11(+0.73%) |
Sep 07, 2010 | 15.09 | 15.12 | 14.91 | 14.93 | 198,345 | -0.17(-1.11%) |
Sep 03, 2010 | 15.09 | 15.18 | 14.99 | 15.10 | 364,272 | +0.19(+1.26%) |
Sep 02, 2010 | 14.72 | 14.92 | 14.71 | 14.91 | 317,571 | +0.16(+1.11%) |