Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.75 | 18.36 | 17.55 | 18.06 | 187,485 | +0.08(+0.44%) |
Nov 29, 2010 | 17.62 | 18.17 | 17.59 | 17.98 | 180,099 | +0.21(+1.18%) |
Nov 26, 2010 | 17.78 | 17.98 | 17.75 | 17.77 | 41,277 | -0.14(-0.78%) |
Nov 24, 2010 | 17.66 | 17.91 | 17.91 | 17.91 | 267,611 | +0.43(+2.44%) |
Nov 23, 2010 | 17.57 | 17.79 | 17.42 | 17.48 | 94,791 | -0.32(-1.81%) |
Nov 22, 2010 | 17.82 | 18.22 | 17.67 | 17.81 | 154,239 | -0.11(-0.63%) |
Nov 19, 2010 | 18.16 | 18.38 | 17.79 | 17.92 | 186,117 | -0.51(-2.75%) |
Nov 18, 2010 | 17.22 | 18.43 | 17.01 | 18.43 | 515,587 | +1.42(+8.36%) |
Nov 17, 2010 | 17.08 | 17.08 | 16.73 | 17.00 | 120,596 | +0.00(+0.00%) |
Nov 16, 2010 | 16.96 | 17.12 | 16.69 | 17.00 | 90,995 | -0.12(-0.71%) |
Nov 15, 2010 | 17.07 | 17.41 | 16.67 | 17.13 | 118,024 | +0.12(+0.72%) |
Nov 12, 2010 | 17.04 | 17.17 | 16.92 | 17.00 | 61,945 | -0.24(-1.37%) |
Nov 11, 2010 | 17.31 | 17.34 | 16.97 | 17.24 | 56,740 | -0.15(-0.85%) |
Nov 10, 2010 | 16.91 | 17.45 | 16.80 | 17.39 | 137,696 | +0.51(+3.00%) |
Nov 09, 2010 | 16.86 | 17.07 | 16.62 | 16.88 | 101,387 | +0.04(+0.26%) |
Nov 08, 2010 | 16.54 | 16.97 | 16.52 | 16.84 | 422,884 | +0.24(+1.42%) |
Nov 05, 2010 | 17.07 | 17.24 | 16.49 | 16.60 | 671,172 | -0.41(-2.41%) |
Nov 04, 2010 | 17.20 | 17.27 | 16.59 | 17.01 | 184,507 | +0.01(+0.05%) |
Nov 03, 2010 | 17.46 | 17.55 | 16.81 | 17.00 | 107,691 | -0.48(-2.74%) |
Nov 02, 2010 | 17.45 | 17.64 | 17.29 | 17.48 | 162,555 | +0.27(+1.57%) |
Nov 01, 2010 | 16.90 | 17.42 | 16.83 | 17.21 | 118,614 | +0.34(+2.02%) |
Oct 29, 2010 | 16.89 | 16.98 | 16.62 | 16.87 | 86,622 | -0.10(-0.62%) |
Oct 28, 2010 | 16.83 | 17.11 | 16.66 | 16.98 | 79,081 | +0.29(+1.72%) |
Oct 27, 2010 | 16.90 | 17.06 | 16.57 | 16.69 | 139,165 | -0.17(-1.03%) |
Oct 25, 2010 | 16.96 | 17.34 | 16.73 | 16.86 | 138,015 | +0.04(+0.26%) |
Oct 22, 2010 | 15.91 | 16.86 | 15.91 | 16.82 | 210,274 | +0.99(+6.28%) |
Oct 21, 2010 | 15.79 | 16.00 | 15.57 | 15.83 | 141,118 | +0.13(+0.83%) |
Oct 20, 2010 | 15.20 | 15.77 | 15.09 | 15.70 | 127,617 | +0.57(+3.75%) |
Oct 19, 2010 | 15.57 | 15.91 | 14.95 | 15.13 | 219,151 | -0.67(-4.25%) |
Oct 18, 2010 | 15.50 | 15.82 | 15.42 | 15.80 | 143,343 | +0.31(+2.03%) |
Oct 15, 2010 | 15.88 | 15.88 | 15.17 | 15.49 | 180,536 | -0.24(-1.50%) |
Oct 14, 2010 | 14.89 | 15.78 | 14.43 | 15.72 | 448,169 | -0.11(-0.72%) |
Oct 13, 2010 | 15.98 | 15.98 | 15.61 | 15.84 | 175,246 | -0.07(-0.44%) |
Oct 12, 2010 | 16.11 | 16.19 | 15.72 | 15.91 | 106,797 | -0.25(-1.57%) |
Oct 11, 2010 | 16.58 | 16.73 | 16.14 | 16.16 | 115,436 | -0.33(-2.01%) |
Oct 08, 2010 | 16.49 | 16.66 | 15.84 | 16.49 | 178,494 | +0.51(+3.16%) |
Oct 07, 2010 | 16.31 | 16.34 | 15.92 | 15.98 | 97,738 | -0.18(-1.13%) |
Oct 06, 2010 | 16.65 | 16.65 | 15.97 | 16.17 | 109,988 | -0.53(-3.19%) |
Oct 05, 2010 | 16.32 | 16.77 | 16.12 | 16.70 | 131,692 | +0.55(+3.40%) |
Oct 04, 2010 | 16.79 | 16.79 | 16.04 | 16.15 | 82,500 | -0.69(-4.09%) |
Oct 01, 2010 | 16.84 | 17.20 | 16.68 | 16.84 | 127,200 | -0.22(-1.28%) |
Sep 30, 2010 | 16.87 | 17.07 | 16.46 | 17.06 | 799 | +0.33(+1.98%) |
Sep 29, 2010 | 17.13 | 17.33 | 16.56 | 16.73 | 100,585 | -0.51(-2.94%) |
Sep 28, 2010 | 16.52 | 17.30 | 16.40 | 17.23 | 225 | +0.72(+4.33%) |
Sep 27, 2010 | 17.27 | 17.27 | 16.45 | 16.52 | 150,927 | -0.70(-4.05%) |
Sep 24, 2010 | 16.58 | 17.24 | 16.58 | 17.21 | 184,829 | +0.86(+5.28%) |
Sep 23, 2010 | 16.35 | 17.11 | 16.20 | 16.35 | 26,216 | -0.14(-0.85%) |
Sep 22, 2010 | 16.73 | 16.87 | 16.15 | 16.49 | 104,924 | -0.31(-1.82%) |
Sep 21, 2010 | 16.79 | 17.05 | 16.59 | 16.79 | 111,839 | -0.01(-0.05%) |
Sep 20, 2010 | 16.66 | 16.89 | 16.46 | 16.80 | 204,395 | +0.23(+1.37%) |
Sep 17, 2010 | 16.58 | 16.64 | 15.75 | 16.58 | 309,632 | +1.14(+7.40%) |
Sep 15, 2010 | 15.50 | 15.65 | 15.27 | 15.43 | 114,326 | -0.16(-1.01%) |
Sep 14, 2010 | 15.62 | 15.73 | 15.26 | 15.59 | 172,552 | -0.05(-0.33%) |
Sep 13, 2010 | 15.63 | 16.13 | 15.10 | 15.64 | 312,006 | +0.24(+1.53%) |
Sep 10, 2010 | 14.32 | 15.79 | 14.32 | 15.41 | 346,305 | +1.10(+7.68%) |
Sep 09, 2010 | 14.39 | 14.60 | 13.98 | 14.31 | 148,528 | +0.07(+0.49%) |
Sep 08, 2010 | 14.00 | 14.58 | 14.00 | 14.24 | 102,684 | +0.25(+1.81%) |
Sep 07, 2010 | 14.96 | 15.02 | 13.92 | 13.99 | 760 | -1.03(-6.85%) |
Sep 03, 2010 | 14.42 | 15.06 | 14.42 | 15.02 | 150,000 | +0.80(+5.64%) |
Sep 02, 2010 | 13.86 | 14.26 | 13.74 | 14.21 | 378 | +0.39(+2.84%) |