Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.76 | 16.76 | 16.43 | 16.43 | 7,012 | -0.33(-1.96%) |
Nov 29, 2010 | 16.70 | 16.76 | 16.55 | 16.76 | 10,292 | +0.01(+0.04%) |
Nov 26, 2010 | 16.55 | 16.75 | 16.42 | 16.75 | 9,695 | +0.09(+0.51%) |
Nov 24, 2010 | 16.68 | 16.66 | 16.66 | 16.66 | 49,400 | -0.23(-1.36%) |
Nov 23, 2010 | 17.06 | 17.06 | 16.56 | 16.89 | 11,699 | +0.33(+1.98%) |
Nov 22, 2010 | 16.76 | 16.86 | 16.54 | 16.57 | 9,149 | -0.12(-0.74%) |
Nov 19, 2010 | 16.74 | 16.78 | 16.55 | 16.69 | 5,551 | -0.12(-0.69%) |
Nov 18, 2010 | 16.61 | 17.00 | 16.42 | 16.81 | 11,924 | +0.45(+2.75%) |
Nov 17, 2010 | 16.46 | 16.73 | 16.20 | 16.36 | 9,200 | +0.03(+0.16%) |
Nov 16, 2010 | 16.66 | 16.66 | 16.17 | 16.33 | 15,675 | -0.30(-1.83%) |
Nov 15, 2010 | 16.48 | 16.69 | 16.46 | 16.63 | 8,029 | +0.09(+0.53%) |
Nov 12, 2010 | 16.59 | 16.84 | 16.35 | 16.55 | 24,740 | -0.26(-1.53%) |
Nov 11, 2010 | 16.53 | 16.80 | 16.53 | 16.80 | 1,800 | -0.04(-0.26%) |
Nov 10, 2010 | 16.99 | 17.00 | 16.70 | 16.85 | 18,736 | +0.17(+1.01%) |
Nov 09, 2010 | 16.80 | 17.00 | 16.68 | 16.68 | 17,221 | -0.05(-0.30%) |
Nov 08, 2010 | 16.60 | 16.82 | 16.40 | 16.73 | 10,223 | +0.24(+1.43%) |
Nov 05, 2010 | 16.49 | 16.50 | 16.33 | 16.49 | 15,999 | +0.16(+1.00%) |
Nov 04, 2010 | 16.33 | 16.50 | 16.08 | 16.33 | 20,938 | +0.33(+2.08%) |
Nov 03, 2010 | 15.88 | 16.10 | 15.72 | 16.00 | 14,091 | +0.53(+3.45%) |
Nov 02, 2010 | 15.41 | 15.70 | 15.41 | 15.46 | 12,107 | +0.05(+0.32%) |
Nov 01, 2010 | 15.58 | 15.58 | 15.40 | 15.41 | 8,411 | -0.17(-1.07%) |
Oct 29, 2010 | 15.38 | 15.58 | 15.38 | 15.58 | 5,290 | +0.20(+1.30%) |
Oct 28, 2010 | 15.50 | 15.57 | 15.35 | 15.38 | 7,522 | +0.02(+0.13%) |
Oct 27, 2010 | 15.76 | 15.91 | 15.33 | 15.36 | 20,722 | -0.39(-2.47%) |
Oct 25, 2010 | 15.91 | 15.93 | 15.75 | 15.75 | 13,587 | -0.25(-1.57%) |
Oct 22, 2010 | 15.90 | 16.01 | 15.90 | 16.00 | 5,754 | +0.10(+0.65%) |
Oct 21, 2010 | 15.82 | 15.90 | 15.82 | 15.90 | 9,404 | +0.08(+0.52%) |
Oct 20, 2010 | 15.75 | 15.82 | 15.72 | 15.82 | 5,833 | -0.02(-0.10%) |
Oct 19, 2010 | 15.83 | 15.83 | 15.75 | 15.83 | 6,330 | +0.00(+0.00%) |
Oct 18, 2010 | 15.95 | 16.05 | 15.81 | 15.83 | 15,846 | -0.09(-0.54%) |
Oct 15, 2010 | 15.93 | 16.00 | 15.72 | 15.92 | 7,648 | +0.20(+1.29%) |
Oct 14, 2010 | 15.67 | 15.75 | 15.48 | 15.72 | 27,883 | +0.20(+1.28%) |
Oct 13, 2010 | 15.38 | 15.58 | 15.38 | 15.52 | 13,973 | +0.03(+0.21%) |
Oct 12, 2010 | 15.39 | 15.48 | 15.31 | 15.48 | 4,451 | +0.18(+1.19%) |
Oct 11, 2010 | 15.32 | 15.45 | 15.27 | 15.30 | 15,547 | -0.02(-0.11%) |
Oct 08, 2010 | 15.32 | 15.46 | 15.27 | 15.32 | 16,054 | +0.03(+0.22%) |
Oct 07, 2010 | 15.43 | 15.43 | 15.27 | 15.28 | 11,114 | -0.01(-0.05%) |
Oct 06, 2010 | 15.25 | 15.48 | 15.21 | 15.29 | 12,914 | +0.07(+0.49%) |
Oct 05, 2010 | 15.30 | 15.30 | 15.19 | 15.22 | 15,593 | -0.04(-0.28%) |
Oct 04, 2010 | 15.40 | 15.40 | 15.25 | 15.26 | 38,826 | -0.14(-0.90%) |
Oct 01, 2010 | 15.40 | 15.42 | 15.40 | 15.40 | 18,120 | +0.07(+0.43%) |
Sep 30, 2010 | 15.42 | 15.42 | 15.25 | 15.33 | 9,681 | -0.10(-0.63%) |
Sep 29, 2010 | 15.33 | 15.50 | 15.25 | 15.43 | 16,470 | +0.10(+0.64%) |
Sep 28, 2010 | 15.30 | 15.36 | 15.25 | 15.33 | 13,089 | +0.13(+0.83%) |
Sep 27, 2010 | 15.18 | 15.23 | 15.18 | 15.21 | 4,001 | +0.03(+0.22%) |
Sep 24, 2010 | 15.13 | 15.27 | 15.09 | 15.18 | 13,364 | +0.00(+0.00%) |
Sep 23, 2010 | 15.01 | 15.18 | 14.85 | 15.18 | 8,927 | +0.03(+0.22%) |
Sep 22, 2010 | 15.18 | 15.18 | 15.11 | 15.14 | 8,135 | -0.04(-0.24%) |
Sep 21, 2010 | 15.24 | 15.26 | 15.07 | 15.18 | 9,821 | -0.03(-0.19%) |
Sep 20, 2010 | 15.18 | 15.26 | 15.14 | 15.21 | 36,657 | +0.04(+0.24%) |
Sep 17, 2010 | 15.17 | 15.24 | 15.08 | 15.17 | 6,126 | +0.24(+1.64%) |
Sep 15, 2010 | 14.70 | 15.08 | 14.70 | 14.93 | 100,601 | +0.25(+1.73%) |
Sep 14, 2010 | 14.50 | 14.68 | 14.46 | 14.67 | 16,793 | +0.30(+2.12%) |
Sep 13, 2010 | 14.35 | 14.43 | 14.35 | 14.37 | 2,500 | +0.02(+0.13%) |
Sep 10, 2010 | 14.33 | 14.44 | 14.19 | 14.35 | 4,431 | -0.07(-0.46%) |
Sep 09, 2010 | 14.50 | 14.52 | 14.31 | 14.42 | 7,126 | +0.01(+0.10%) |
Sep 08, 2010 | 14.35 | 14.42 | 14.19 | 14.40 | 7,032 | +0.05(+0.36%) |
Sep 07, 2010 | 14.35 | 14.35 | 14.19 | 14.35 | 3,682 | -0.00(-0.00%) |
Sep 03, 2010 | 14.33 | 14.35 | 14.19 | 14.35 | 8,578 | +0.03(+0.23%) |
Sep 02, 2010 | 14.28 | 14.47 | 14.19 | 14.32 | 29,388 | -0.05(-0.36%) |