Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.82 | 13.95 | 13.78 | 13.85 | 1,663 | +0.08(+0.58%) |
Nov 29, 2010 | 13.99 | 13.99 | 13.69 | 13.77 | 8,812 | -0.22(-1.57%) |
Nov 26, 2010 | 13.99 | 13.99 | 13.99 | 13.99 | 100 | +0.00(+0.00%) |
Nov 24, 2010 | 13.99 | 13.99 | 13.99 | 13.99 | 2,952 | +0.05(+0.36%) |
Nov 23, 2010 | 13.94 | 13.94 | 13.94 | 13.94 | 289 | +0.09(+0.68%) |
Nov 22, 2010 | 13.93 | 13.94 | 13.80 | 13.85 | 1,691 | +0.01(+0.05%) |
Nov 19, 2010 | 13.83 | 13.84 | 13.83 | 13.84 | 938 | +0.05(+0.36%) |
Nov 18, 2010 | 13.78 | 14.00 | 13.51 | 13.79 | 12,052 | +0.22(+1.62%) |
Nov 17, 2010 | 13.66 | 13.66 | 13.46 | 13.57 | 3,053 | +0.11(+0.82%) |
Nov 16, 2010 | 13.70 | 13.70 | 13.30 | 13.46 | 4,677 | -0.32(-2.32%) |
Nov 15, 2010 | 14.30 | 14.30 | 13.66 | 13.78 | 11,790 | -0.60(-4.17%) |
Nov 12, 2010 | 14.46 | 14.55 | 14.30 | 14.38 | 5,472 | -0.08(-0.55%) |
Nov 11, 2010 | 14.60 | 14.60 | 14.46 | 14.46 | 1,207 | -0.04(-0.28%) |
Nov 10, 2010 | 14.62 | 14.65 | 14.46 | 14.50 | 7,460 | -0.22(-1.49%) |
Nov 09, 2010 | 14.73 | 14.73 | 14.56 | 14.72 | 2,829 | +0.01(+0.07%) |
Nov 08, 2010 | 14.85 | 14.85 | 14.71 | 14.71 | 9,650 | +0.09(+0.62%) |
Nov 05, 2010 | 14.69 | 14.70 | 14.62 | 14.62 | 3,386 | -0.07(-0.48%) |
Nov 04, 2010 | 14.69 | 14.71 | 14.60 | 14.69 | 4,822 | +0.00(+0.00%) |
Nov 03, 2010 | 14.94 | 14.94 | 14.47 | 14.69 | 17,747 | -0.20(-1.34%) |
Nov 02, 2010 | 14.91 | 14.96 | 14.86 | 14.89 | 5,712 | -0.01(-0.07%) |
Nov 01, 2010 | 15.02 | 15.02 | 14.90 | 14.90 | 2,992 | -0.06(-0.40%) |
Oct 29, 2010 | 15.02 | 15.03 | 14.96 | 14.96 | 3,291 | +0.01(+0.07%) |
Oct 28, 2010 | 14.95 | 14.96 | 14.84 | 14.95 | 3,276 | +0.08(+0.54%) |
Oct 27, 2010 | 14.88 | 14.90 | 14.82 | 14.87 | 2,200 | +0.00(+0.00%) |
Oct 25, 2010 | 14.99 | 15.00 | 14.87 | 14.87 | 2,668 | -0.02(-0.13%) |
Oct 22, 2010 | 15.12 | 15.14 | 14.89 | 14.89 | 6,359 | -0.23(-1.53%) |
Oct 21, 2010 | 15.20 | 15.20 | 15.10 | 15.12 | 1,468 | +0.04(+0.28%) |
Oct 20, 2010 | 15.20 | 15.21 | 15.08 | 15.08 | 1,750 | -0.10(-0.68%) |
Oct 19, 2010 | 15.20 | 15.24 | 15.10 | 15.18 | 5,259 | +0.00(+0.02%) |
Oct 18, 2010 | 15.22 | 15.22 | 15.18 | 15.18 | 1,658 | -0.12(-0.78%) |
Oct 15, 2010 | 15.33 | 15.35 | 15.30 | 15.30 | 1,338 | +0.01(+0.07%) |
Oct 14, 2010 | 15.35 | 15.35 | 15.29 | 15.29 | 955 | -0.06(-0.38%) |
Oct 13, 2010 | 15.38 | 15.40 | 15.22 | 15.35 | 5,734 | -0.03(-0.20%) |
Oct 12, 2010 | 15.32 | 15.38 | 15.32 | 15.38 | 348 | +0.10(+0.65%) |
Oct 11, 2010 | 15.28 | 15.28 | 15.28 | 15.28 | 387 | +0.00(+0.00%) |
Oct 08, 2010 | 15.28 | 15.28 | 15.23 | 15.28 | 1,600 | +0.09(+0.59%) |
Oct 07, 2010 | 15.24 | 15.24 | 15.16 | 15.19 | 1,105 | -0.01(-0.07%) |
Oct 06, 2010 | 15.16 | 15.20 | 15.16 | 15.20 | 2,651 | +0.04(+0.26%) |
Oct 05, 2010 | 15.16 | 15.16 | 15.12 | 15.16 | 1,337 | +0.05(+0.33%) |
Oct 04, 2010 | 15.18 | 15.20 | 15.10 | 15.11 | 4,465 | -0.23(-1.50%) |
Oct 01, 2010 | 15.34 | 15.40 | 15.34 | 15.34 | 907 | -0.01(-0.07%) |
Sep 30, 2010 | 15.45 | 15.45 | 15.35 | 15.35 | 2,307 | +0.04(+0.26%) |
Sep 29, 2010 | 15.39 | 15.40 | 15.26 | 15.31 | 4,112 | -0.02(-0.13%) |
Sep 28, 2010 | 15.30 | 15.33 | 15.24 | 15.33 | 567 | +0.06(+0.39%) |
Sep 27, 2010 | 15.35 | 15.35 | 15.24 | 15.27 | 3,326 | +0.00(+0.00%) |
Sep 24, 2010 | 15.20 | 15.27 | 15.06 | 15.27 | 7,672 | -0.13(-0.84%) |
Sep 23, 2010 | 15.48 | 15.48 | 15.35 | 15.40 | 3,512 | -0.01(-0.07%) |
Sep 22, 2010 | 15.43 | 15.43 | 15.41 | 15.41 | 1,061 | +0.01(+0.06%) |
Sep 21, 2010 | 15.49 | 15.49 | 15.33 | 15.40 | 2,247 | -0.08(-0.52%) |
Sep 20, 2010 | 15.42 | 15.48 | 15.40 | 15.48 | 2,300 | +0.09(+0.59%) |
Sep 17, 2010 | 15.39 | 15.39 | 15.26 | 15.39 | 1,100 | +0.14(+0.92%) |
Sep 15, 2010 | 15.35 | 15.35 | 15.21 | 15.25 | 4,096 | -0.00(-0.00%) |
Sep 14, 2010 | 15.16 | 15.30 | 15.16 | 15.25 | 5,052 | +0.00(+0.00%) |
Sep 13, 2010 | 15.15 | 15.25 | 15.15 | 15.25 | 3,214 | +0.05(+0.33%) |
Sep 10, 2010 | 15.26 | 15.27 | 15.15 | 15.20 | 4,979 | +0.00(+0.00%) |
Sep 09, 2010 | 15.41 | 15.41 | 15.20 | 15.20 | 2,572 | -0.17(-1.11%) |
Sep 08, 2010 | 15.41 | 15.41 | 15.37 | 15.37 | 2,081 | -0.10(-0.65%) |
Sep 07, 2010 | 15.40 | 15.57 | 15.38 | 15.47 | 2,527 | +0.04(+0.26%) |
Sep 03, 2010 | 15.26 | 15.43 | 15.26 | 15.43 | 1,515 | +0.25(+1.65%) |
Sep 02, 2010 | 15.56 | 15.65 | 15.18 | 15.18 | 7,585 | -0.37(-2.38%) |