Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.64 | 16.86 | 16.57 | 16.76 | 1,360,902 | -0.07(-0.42%) |
Nov 29, 2010 | 16.68 | 16.86 | 16.63 | 16.83 | 171,935 | -0.03(-0.18%) |
Nov 26, 2010 | 16.68 | 16.89 | 16.50 | 16.86 | 53,399 | +0.18(+1.10%) |
Nov 24, 2010 | 16.64 | 16.68 | 16.68 | 16.68 | 81,925 | +0.07(+0.43%) |
Nov 23, 2010 | 16.60 | 16.79 | 16.39 | 16.61 | 156,700 | -0.02(-0.12%) |
Nov 22, 2010 | 17.07 | 17.22 | 16.56 | 16.63 | 550,531 | -0.43(-2.54%) |
Nov 19, 2010 | 16.90 | 17.07 | 16.81 | 17.06 | 126,693 | +0.16(+0.93%) |
Nov 18, 2010 | 16.83 | 17.06 | 16.64 | 16.90 | 248,612 | +0.14(+0.82%) |
Nov 17, 2010 | 16.31 | 16.78 | 16.31 | 16.77 | 65,717 | +0.38(+2.30%) |
Nov 16, 2010 | 16.63 | 16.74 | 16.18 | 16.39 | 114,576 | -0.42(-2.49%) |
Nov 15, 2010 | 16.73 | 16.94 | 16.59 | 16.81 | 196,366 | +0.02(+0.12%) |
Nov 12, 2010 | 16.83 | 16.86 | 16.60 | 16.79 | 197,644 | +0.01(+0.03%) |
Nov 11, 2010 | 16.09 | 16.92 | 15.62 | 16.78 | 328,906 | +0.36(+2.17%) |
Nov 10, 2010 | 16.23 | 16.54 | 16.14 | 16.42 | 147,079 | +0.24(+1.51%) |
Nov 09, 2010 | 16.30 | 16.50 | 16.08 | 16.18 | 137,245 | -0.23(-1.40%) |
Nov 08, 2010 | 16.18 | 16.56 | 16.18 | 16.41 | 120,524 | +0.25(+1.58%) |
Nov 05, 2010 | 16.24 | 16.30 | 16.05 | 16.15 | 204,222 | -0.13(-0.78%) |
Nov 04, 2010 | 16.61 | 16.72 | 16.21 | 16.28 | 295,780 | -0.20(-1.21%) |
Nov 03, 2010 | 16.62 | 16.74 | 16.35 | 16.48 | 109,450 | -0.18(-1.07%) |
Nov 02, 2010 | 16.37 | 16.75 | 16.34 | 16.66 | 256,132 | -0.06(-0.37%) |
Nov 01, 2010 | 16.65 | 16.96 | 16.63 | 16.72 | 259,954 | -0.05(-0.27%) |
Oct 29, 2010 | 16.35 | 16.78 | 16.06 | 16.77 | 82,200 | +0.21(+1.29%) |
Oct 28, 2010 | 16.61 | 16.65 | 16.36 | 16.55 | 71,938 | -0.10(-0.61%) |
Oct 27, 2010 | 16.62 | 16.68 | 16.33 | 16.65 | 74,823 | +0.31(+1.87%) |
Oct 25, 2010 | 16.19 | 16.43 | 16.17 | 16.35 | 93,631 | +0.10(+0.63%) |
Oct 22, 2010 | 15.79 | 16.31 | 15.79 | 16.25 | 79,460 | +0.31(+1.95%) |
Oct 21, 2010 | 16.20 | 16.43 | 15.75 | 15.93 | 236,871 | -0.32(-1.94%) |
Oct 20, 2010 | 16.05 | 16.60 | 15.90 | 16.25 | 114,168 | +0.02(+0.09%) |
Oct 19, 2010 | 16.14 | 16.36 | 15.71 | 16.24 | 117,968 | -0.04(-0.22%) |
Oct 18, 2010 | 15.91 | 16.30 | 15.30 | 16.27 | 112,621 | +0.12(+0.73%) |
Oct 15, 2010 | 16.16 | 16.30 | 15.74 | 16.15 | 243,282 | -0.02(-0.09%) |
Oct 14, 2010 | 15.70 | 16.25 | 15.54 | 16.17 | 143,100 | +0.19(+1.21%) |
Oct 13, 2010 | 15.80 | 16.14 | 15.80 | 15.98 | 244,477 | +0.04(+0.26%) |
Oct 12, 2010 | 15.75 | 16.03 | 15.63 | 15.93 | 242,832 | +0.18(+1.16%) |
Oct 11, 2010 | 15.83 | 15.99 | 15.53 | 15.75 | 116,125 | -0.28(-1.72%) |
Oct 08, 2010 | 15.54 | 16.05 | 15.54 | 16.03 | 282,326 | +0.07(+0.45%) |
Oct 07, 2010 | 15.42 | 16.04 | 15.37 | 15.96 | 241,639 | +0.22(+1.39%) |
Oct 06, 2010 | 15.67 | 15.79 | 15.38 | 15.74 | 505,531 | -0.26(-1.62%) |
Oct 05, 2010 | 15.49 | 16.04 | 15.49 | 16.00 | 541,901 | +0.13(+0.80%) |
Oct 04, 2010 | 15.27 | 15.87 | 15.18 | 15.87 | 476,447 | +0.09(+0.58%) |
Oct 01, 2010 | 14.63 | 15.89 | 14.43 | 15.78 | 924,021 | +0.72(+4.81%) |
Sep 30, 2010 | 14.26 | 15.95 | 14.26 | 15.05 | 2,807,789 | +1.92(+14.58%) |
Sep 29, 2010 | 12.97 | 13.14 | 12.87 | 13.14 | 50,663 | +0.04(+0.31%) |
Sep 28, 2010 | 12.80 | 13.11 | 12.80 | 13.10 | 103,799 | +0.02(+0.16%) |
Sep 27, 2010 | 12.96 | 13.12 | 12.48 | 13.08 | 69,007 | +0.05(+0.35%) |
Sep 24, 2010 | 12.65 | 13.04 | 12.65 | 13.03 | 150,805 | +0.40(+3.15%) |
Sep 23, 2010 | 12.54 | 12.69 | 12.50 | 12.63 | 83,682 | +0.00(+0.00%) |
Sep 22, 2010 | 12.71 | 12.85 | 12.53 | 12.63 | 658,873 | -0.06(-0.44%) |
Sep 21, 2010 | 12.74 | 12.79 | 12.58 | 12.69 | 132,162 | -0.07(-0.56%) |
Sep 20, 2010 | 12.61 | 12.84 | 12.56 | 12.76 | 212,174 | +0.00(+0.00%) |
Sep 17, 2010 | 12.36 | 12.76 | 12.36 | 12.76 | 280,862 | +0.21(+1.66%) |
Sep 15, 2010 | 12.04 | 12.59 | 12.01 | 12.55 | 481,920 | +0.15(+1.23%) |
Sep 14, 2010 | 12.32 | 12.52 | 12.18 | 12.40 | 260,181 | -0.06(-0.49%) |
Sep 13, 2010 | 12.77 | 12.84 | 12.15 | 12.46 | 695,889 | -0.64(-4.90%) |
Sep 10, 2010 | 12.85 | 13.16 | 12.64 | 13.10 | 268,267 | +0.32(+2.47%) |
Sep 09, 2010 | 12.76 | 12.84 | 12.59 | 12.79 | 132,494 | +0.00(+0.00%) |
Sep 08, 2010 | 12.63 | 13.02 | 12.34 | 12.79 | 290,914 | +0.45(+3.63%) |
Sep 07, 2010 | 12.46 | 12.56 | 12.29 | 12.34 | 238,149 | -0.11(-0.86%) |
Sep 03, 2010 | 12.20 | 12.45 | 11.94 | 12.45 | 102,943 | +0.24(+2.00%) |
Sep 02, 2010 | 12.02 | 12.22 | 11.95 | 12.20 | 77,893 | +0.10(+0.84%) |