Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.42 | 16.42 | 16.34 | 16.39 | 3,657 | +0.02(+0.12%) |
Nov 29, 2010 | 16.30 | 16.39 | 16.26 | 16.37 | 8,415 | +0.05(+0.31%) |
Nov 26, 2010 | 16.27 | 16.34 | 16.25 | 16.32 | 4,317 | +0.06(+0.37%) |
Nov 24, 2010 | 16.09 | 16.26 | 16.26 | 16.26 | 10,344 | +0.18(+1.12%) |
Nov 23, 2010 | 16.17 | 16.20 | 15.85 | 16.08 | 13,466 | -0.36(-2.19%) |
Nov 22, 2010 | 16.42 | 16.48 | 16.40 | 16.44 | 15,333 | -0.01(-0.06%) |
Nov 19, 2010 | 16.49 | 16.49 | 16.41 | 16.45 | 6,907 | -0.05(-0.30%) |
Nov 18, 2010 | 16.48 | 16.60 | 16.48 | 16.50 | 7,912 | +0.09(+0.55%) |
Nov 17, 2010 | 16.39 | 16.49 | 16.39 | 16.41 | 12,394 | +0.09(+0.55%) |
Nov 16, 2010 | 16.57 | 16.57 | 16.32 | 16.32 | 18,697 | -0.28(-1.69%) |
Nov 15, 2010 | 16.51 | 16.66 | 16.51 | 16.60 | 8,358 | +0.07(+0.42%) |
Nov 12, 2010 | 16.62 | 16.65 | 16.51 | 16.53 | 6,855 | -0.10(-0.60%) |
Nov 11, 2010 | 16.70 | 16.78 | 16.63 | 16.63 | 11,535 | -0.12(-0.72%) |
Nov 10, 2010 | 16.74 | 16.86 | 16.74 | 16.75 | 6,207 | +0.02(+0.11%) |
Nov 09, 2010 | 16.94 | 16.94 | 16.72 | 16.73 | 8,055 | -0.05(-0.29%) |
Nov 08, 2010 | 16.72 | 16.83 | 16.72 | 16.78 | 6,758 | +0.04(+0.24%) |
Nov 05, 2010 | 16.75 | 16.79 | 16.73 | 16.74 | 4,178 | +0.06(+0.36%) |
Nov 04, 2010 | 16.65 | 16.74 | 16.62 | 16.68 | 15,175 | +0.19(+1.15%) |
Nov 03, 2010 | 16.66 | 16.82 | 16.43 | 16.49 | 10,105 | -0.01(-0.06%) |
Nov 02, 2010 | 16.53 | 16.64 | 16.49 | 16.50 | 27,329 | -0.01(-0.06%) |
Nov 01, 2010 | 16.50 | 16.70 | 16.50 | 16.51 | 5,309 | +0.08(+0.49%) |
Oct 29, 2010 | 16.42 | 16.58 | 16.42 | 16.43 | 6,861 | -0.08(-0.48%) |
Oct 28, 2010 | 16.60 | 16.78 | 16.38 | 16.51 | 12,346 | -0.02(-0.11%) |
Oct 27, 2010 | 16.68 | 16.79 | 16.30 | 16.53 | 20,961 | -0.21(-1.27%) |
Oct 25, 2010 | 16.61 | 16.75 | 16.61 | 16.74 | 5,848 | +0.16(+0.97%) |
Oct 22, 2010 | 16.62 | 16.64 | 16.48 | 16.58 | 13,140 | -0.00(-0.00%) |
Oct 21, 2010 | 16.64 | 16.72 | 16.58 | 16.58 | 17,514 | -0.06(-0.36%) |
Oct 20, 2010 | 16.53 | 16.64 | 16.53 | 16.64 | 9,477 | +0.11(+0.66%) |
Oct 19, 2010 | 16.53 | 16.53 | 16.48 | 16.53 | 9,843 | +0.00(+0.00%) |
Oct 18, 2010 | 16.55 | 16.60 | 16.53 | 16.53 | 3,058 | +0.03(+0.18%) |
Oct 15, 2010 | 16.47 | 16.58 | 16.44 | 16.50 | 10,984 | +0.00(+0.00%) |
Oct 14, 2010 | 16.55 | 16.68 | 16.48 | 16.50 | 24,660 | -0.07(-0.42%) |
Oct 13, 2010 | 16.50 | 16.57 | 16.50 | 16.57 | 5,836 | +0.18(+1.10%) |
Oct 12, 2010 | 16.23 | 16.45 | 16.23 | 16.39 | 7,333 | -0.08(-0.49%) |
Oct 11, 2010 | 16.47 | 16.47 | 16.31 | 16.47 | 11,133 | +0.00(+0.00%) |
Oct 08, 2010 | 16.47 | 16.47 | 16.35 | 16.47 | 5,917 | +0.07(+0.43%) |
Oct 07, 2010 | 16.40 | 16.40 | 16.30 | 16.40 | 8,968 | +0.04(+0.24%) |
Oct 06, 2010 | 16.39 | 16.42 | 16.36 | 16.36 | 4,808 | -0.07(-0.43%) |
Oct 05, 2010 | 16.39 | 16.49 | 16.39 | 16.43 | 18,292 | +0.11(+0.67%) |
Oct 04, 2010 | 16.39 | 16.39 | 16.21 | 16.32 | 6,373 | -0.04(-0.22%) |
Oct 01, 2010 | 16.36 | 16.39 | 16.30 | 16.36 | 4,081 | +0.12(+0.71%) |
Sep 30, 2010 | 16.32 | 16.38 | 16.23 | 16.24 | 4,674 | -0.03(-0.18%) |
Sep 29, 2010 | 16.23 | 16.27 | 16.18 | 16.27 | 7,181 | +0.04(+0.25%) |
Sep 28, 2010 | 16.25 | 16.25 | 16.12 | 16.23 | 11,964 | +0.02(+0.12%) |
Sep 27, 2010 | 16.19 | 16.21 | 16.15 | 16.21 | 5,463 | +0.07(+0.43%) |
Sep 24, 2010 | 16.05 | 16.19 | 16.02 | 16.14 | 15,916 | +0.19(+1.19%) |
Sep 23, 2010 | 15.97 | 16.05 | 15.88 | 15.95 | 16,345 | -0.02(-0.13%) |
Sep 22, 2010 | 16.07 | 16.07 | 15.97 | 15.97 | 5,995 | -0.04(-0.25%) |
Sep 21, 2010 | 15.99 | 16.08 | 15.94 | 16.01 | 13,285 | +0.06(+0.38%) |
Sep 20, 2010 | 15.95 | 15.99 | 15.89 | 15.95 | 11,492 | +0.11(+0.69%) |
Sep 17, 2010 | 15.84 | 15.95 | 15.84 | 15.84 | 4,993 | -0.06(-0.38%) |
Sep 15, 2010 | 15.74 | 15.90 | 15.74 | 15.90 | 7,271 | +0.02(+0.13%) |
Sep 14, 2010 | 15.79 | 15.88 | 15.79 | 15.88 | 6,263 | +0.01(+0.06%) |
Sep 13, 2010 | 15.79 | 15.89 | 15.68 | 15.87 | 18,316 | +0.10(+0.63%) |
Sep 10, 2010 | 15.77 | 15.78 | 15.67 | 15.77 | 8,109 | +0.06(+0.38%) |
Sep 09, 2010 | 15.63 | 16.09 | 15.47 | 15.71 | 13,664 | +0.13(+0.83%) |
Sep 08, 2010 | 15.89 | 15.91 | 15.56 | 15.58 | 11,085 | +0.02(+0.13%) |
Sep 07, 2010 | 15.53 | 15.58 | 15.50 | 15.56 | 7,104 | +3.56(+29.67%) |
Sep 06, 2010 | 12.00 | 15.00 | 10.00 | 12.00 | 600 | -3.65(-23.32%) |
Sep 03, 2010 | 15.72 | 15.75 | 15.61 | 15.65 | 4,600 | +0.11(+0.71%) |
Sep 02, 2010 | 15.65 | 15.65 | 15.46 | 15.54 | 15,660 | -0.01(-0.06%) |