Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.55 | 15.58 | 15.48 | 15.55 | 46,282 | -0.20(-1.27%) |
Nov 29, 2010 | 15.81 | 15.87 | 15.72 | 15.75 | 42,029 | -0.09(-0.57%) |
Nov 26, 2010 | 15.88 | 15.93 | 15.83 | 15.84 | 7,326 | +0.16(+1.02%) |
Nov 24, 2010 | 15.65 | 15.68 | 15.68 | 15.68 | 55,517 | +0.04(+0.24%) |
Nov 23, 2010 | 15.75 | 15.76 | 15.59 | 15.64 | 114,890 | -0.12(-0.75%) |
Nov 22, 2010 | 15.94 | 15.98 | 15.75 | 15.76 | 60,614 | -0.17(-1.07%) |
Nov 19, 2010 | 16.02 | 16.06 | 15.90 | 15.93 | 297,457 | +0.01(+0.06%) |
Nov 18, 2010 | 15.98 | 15.99 | 15.85 | 15.92 | 325,507 | -0.20(-1.24%) |
Nov 17, 2010 | 16.08 | 16.15 | 16.01 | 16.12 | 66,802 | +0.07(+0.44%) |
Nov 16, 2010 | 15.94 | 16.20 | 15.90 | 16.05 | 267,603 | +0.32(+2.03%) |
Nov 15, 2010 | 15.73 | 15.89 | 15.65 | 15.73 | 70,169 | -0.02(-0.13%) |
Nov 12, 2010 | 15.47 | 15.99 | 15.44 | 15.75 | 446,139 | +0.48(+3.14%) |
Nov 11, 2010 | 15.27 | 15.38 | 15.24 | 15.27 | 39,433 | -0.03(-0.20%) |
Nov 10, 2010 | 15.36 | 15.57 | 15.30 | 15.30 | 234,025 | -0.27(-1.73%) |
Nov 09, 2010 | 15.16 | 15.70 | 15.07 | 15.57 | 730,103 | +0.31(+2.03%) |
Nov 08, 2010 | 15.46 | 15.51 | 15.26 | 15.26 | 143,318 | -0.17(-1.10%) |
Nov 05, 2010 | 15.56 | 15.57 | 15.39 | 15.43 | 143,338 | -0.03(-0.19%) |
Nov 04, 2010 | 15.63 | 15.68 | 15.38 | 15.46 | 356,327 | -0.54(-3.37%) |
Nov 03, 2010 | 15.90 | 16.44 | 15.90 | 16.00 | 817,787 | +0.11(+0.69%) |
Nov 02, 2010 | 15.91 | 15.96 | 15.87 | 15.89 | 98,105 | -0.06(-0.38%) |
Nov 01, 2010 | 15.83 | 15.99 | 15.83 | 15.95 | 17,163 | +0.09(+0.57%) |
Oct 29, 2010 | 16.04 | 16.06 | 15.86 | 15.86 | 86,550 | -0.21(-1.31%) |
Oct 28, 2010 | 16.18 | 16.23 | 16.03 | 16.07 | 85,663 | -0.20(-1.23%) |
Oct 27, 2010 | 16.23 | 16.36 | 16.22 | 16.27 | 106,217 | +0.15(+0.93%) |
Oct 25, 2010 | 16.06 | 16.19 | 16.05 | 16.12 | 66,255 | -0.15(-0.92%) |
Oct 22, 2010 | 16.29 | 16.34 | 16.25 | 16.27 | 352,164 | -0.02(-0.12%) |
Oct 21, 2010 | 16.09 | 16.37 | 16.00 | 16.29 | 159,611 | +0.24(+1.50%) |
Oct 20, 2010 | 16.18 | 16.18 | 16.01 | 16.05 | 141,336 | -0.16(-0.99%) |
Oct 19, 2010 | 16.15 | 16.25 | 16.03 | 16.21 | 376,756 | +0.55(+3.51%) |
Oct 18, 2010 | 15.76 | 15.81 | 15.65 | 15.66 | 131,257 | -0.09(-0.57%) |
Oct 15, 2010 | 15.65 | 15.87 | 15.63 | 15.75 | 72,904 | +0.16(+1.05%) |
Oct 14, 2010 | 15.70 | 15.71 | 15.58 | 15.59 | 87,760 | -0.11(-0.72%) |
Oct 13, 2010 | 15.85 | 15.87 | 15.67 | 15.70 | 105,724 | -0.27(-1.69%) |
Oct 12, 2010 | 15.96 | 16.03 | 15.93 | 15.97 | 49,077 | +0.06(+0.38%) |
Oct 11, 2010 | 16.07 | 16.08 | 15.91 | 15.91 | 93,305 | -0.10(-0.62%) |
Oct 08, 2010 | 16.01 | 16.14 | 15.98 | 16.01 | 159,637 | -0.16(-0.99%) |
Oct 07, 2010 | 15.87 | 16.30 | 15.87 | 16.17 | 166,764 | +0.18(+1.13%) |
Oct 06, 2010 | 16.04 | 16.05 | 15.97 | 15.99 | 79,302 | -0.11(-0.68%) |
Oct 05, 2010 | 16.21 | 16.23 | 16.07 | 16.10 | 75,778 | -0.32(-1.95%) |
Oct 04, 2010 | 16.42 | 16.44 | 16.39 | 16.42 | 23,518 | +0.07(+0.43%) |
Oct 01, 2010 | 16.35 | 16.41 | 16.35 | 16.35 | 37,405 | -0.13(-0.79%) |
Sep 30, 2010 | 16.46 | 16.65 | 16.46 | 16.48 | 44,431 | +0.01(+0.06%) |
Sep 29, 2010 | 16.46 | 16.53 | 16.44 | 16.47 | 21,981 | -0.02(-0.12%) |
Sep 28, 2010 | 16.69 | 16.73 | 16.45 | 16.49 | 130 | -0.17(-1.02%) |
Sep 27, 2010 | 16.64 | 16.67 | 16.63 | 16.66 | 20,387 | -0.01(-0.06%) |
Sep 24, 2010 | 16.63 | 16.68 | 16.61 | 16.67 | 29,835 | -0.04(-0.24%) |
Sep 23, 2010 | 16.71 | 16.76 | 16.67 | 16.71 | 17,140 | +0.00(+0.00%) |
Sep 22, 2010 | 16.68 | 16.78 | 16.66 | 16.71 | 28,545 | -0.03(-0.18%) |
Sep 21, 2010 | 16.93 | 16.98 | 16.73 | 16.74 | 57,860 | -0.18(-1.04%) |
Sep 20, 2010 | 16.89 | 16.92 | 16.84 | 16.92 | 23,600 | -0.04(-0.26%) |
Sep 17, 2010 | 16.96 | 16.99 | 16.88 | 16.96 | 19,881 | -0.09(-0.53%) |
Sep 15, 2010 | 17.05 | 17.09 | 17.02 | 17.05 | 13,802 | -0.01(-0.06%) |
Sep 14, 2010 | 17.17 | 17.17 | 16.95 | 17.06 | 34,821 | -0.33(-1.88%) |
Sep 13, 2010 | 17.39 | 17.39 | 17.33 | 17.39 | 8,731 | +0.04(+0.22%) |
Sep 10, 2010 | 17.34 | 17.39 | 17.29 | 17.35 | 8,674 | -0.03(-0.18%) |
Sep 09, 2010 | 17.27 | 17.40 | 17.25 | 17.38 | 12,978 | +0.19(+1.10%) |
Sep 08, 2010 | 17.18 | 17.24 | 17.11 | 17.19 | 10,368 | -0.01(-0.05%) |
Sep 07, 2010 | 17.20 | 17.20 | 17.11 | 17.20 | 3,816 | -0.12(-0.69%) |
Sep 03, 2010 | 17.41 | 17.43 | 17.28 | 17.32 | 5,579 | +0.04(+0.23%) |
Sep 02, 2010 | 17.27 | 17.29 | 17.25 | 17.28 | 13,144 | -0.08(-0.46%) |