Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.40 | 14.50 | 14.29 | 14.40 | 74,267 | -0.42(-2.83%) |
Nov 29, 2010 | 14.85 | 14.85 | 14.63 | 14.82 | 61,831 | -0.34(-2.24%) |
Nov 26, 2010 | 15.01 | 15.17 | 15.01 | 15.16 | 24,127 | -0.09(-0.59%) |
Nov 24, 2010 | 15.28 | 15.25 | 15.25 | 15.25 | 44,320 | -0.09(-0.59%) |
Nov 23, 2010 | 15.55 | 15.55 | 15.27 | 15.34 | 27,333 | -0.57(-3.58%) |
Nov 22, 2010 | 15.99 | 15.99 | 15.82 | 15.91 | 38,501 | -0.19(-1.18%) |
Nov 19, 2010 | 15.99 | 16.14 | 15.91 | 16.10 | 122,708 | -0.05(-0.31%) |
Nov 18, 2010 | 16.07 | 16.15 | 15.99 | 16.15 | 29,118 | +0.43(+2.74%) |
Nov 17, 2010 | 15.75 | 15.83 | 15.69 | 15.72 | 153,715 | +0.02(+0.13%) |
Nov 16, 2010 | 15.91 | 15.92 | 15.67 | 15.70 | 43,826 | -0.27(-1.69%) |
Nov 15, 2010 | 16.04 | 16.06 | 15.92 | 15.97 | 53,755 | -0.01(-0.06%) |
Nov 12, 2010 | 16.12 | 16.15 | 15.85 | 15.98 | 114,726 | -0.08(-0.50%) |
Nov 11, 2010 | 16.06 | 16.14 | 16.05 | 16.06 | 248,380 | -0.36(-2.19%) |
Nov 10, 2010 | 16.36 | 16.42 | 16.18 | 16.42 | 32,199 | +0.08(+0.49%) |
Nov 09, 2010 | 16.67 | 16.70 | 16.34 | 16.34 | 100,423 | -0.24(-1.45%) |
Nov 08, 2010 | 16.70 | 16.70 | 16.58 | 16.58 | 57,743 | -0.18(-1.07%) |
Nov 05, 2010 | 16.74 | 16.80 | 16.69 | 16.76 | 19,691 | -0.26(-1.53%) |
Nov 04, 2010 | 17.02 | 17.12 | 16.97 | 17.02 | 38,001 | -0.01(-0.06%) |
Nov 03, 2010 | 16.92 | 17.11 | 16.83 | 17.03 | 25,893 | +0.07(+0.41%) |
Nov 02, 2010 | 16.87 | 16.98 | 16.87 | 16.96 | 23,326 | +0.33(+1.98%) |
Nov 01, 2010 | 16.75 | 16.78 | 16.55 | 16.63 | 49,296 | -0.12(-0.72%) |
Oct 29, 2010 | 16.67 | 16.76 | 16.63 | 16.75 | 18,643 | +0.24(+1.45%) |
Oct 28, 2010 | 16.57 | 16.59 | 16.42 | 16.51 | 260,516 | +0.24(+1.48%) |
Oct 27, 2010 | 16.34 | 16.38 | 16.15 | 16.27 | 25,103 | +0.17(+1.06%) |
Oct 25, 2010 | 16.27 | 16.33 | 16.10 | 16.10 | 30,743 | +0.02(+0.12%) |
Oct 22, 2010 | 16.14 | 16.17 | 16.05 | 16.08 | 21,088 | +0.00(+0.00%) |
Oct 21, 2010 | 16.18 | 16.29 | 16.02 | 16.08 | 191,178 | -0.10(-0.62%) |
Oct 20, 2010 | 15.98 | 16.24 | 15.95 | 16.18 | 104,597 | +0.30(+1.89%) |
Oct 19, 2010 | 15.99 | 16.10 | 15.80 | 15.88 | 18,064 | -0.34(-2.10%) |
Oct 18, 2010 | 16.25 | 16.30 | 16.16 | 16.22 | 25,886 | +0.34(+2.14%) |
Oct 15, 2010 | 16.04 | 16.09 | 15.80 | 15.88 | 35,753 | -0.21(-1.31%) |
Oct 14, 2010 | 16.04 | 16.12 | 15.97 | 16.09 | 16,558 | +0.22(+1.39%) |
Oct 13, 2010 | 15.80 | 15.97 | 15.80 | 15.87 | 41,236 | +0.12(+0.76%) |
Oct 12, 2010 | 15.80 | 15.85 | 15.60 | 15.75 | 199,381 | -0.15(-0.94%) |
Oct 11, 2010 | 15.89 | 15.95 | 15.81 | 15.90 | 12,825 | -0.10(-0.62%) |
Oct 08, 2010 | 15.80 | 16.00 | 15.80 | 16.00 | 19,333 | +0.00(+0.00%) |
Oct 07, 2010 | 16.07 | 16.10 | 15.96 | 16.00 | 24,889 | +0.10(+0.63%) |
Oct 06, 2010 | 15.90 | 15.93 | 15.84 | 15.90 | 41,586 | +0.00(+0.00%) |
Oct 05, 2010 | 15.78 | 15.92 | 15.78 | 15.90 | 41,819 | +0.38(+2.45%) |
Oct 04, 2010 | 15.60 | 15.67 | 15.49 | 15.52 | 22,340 | -0.33(-2.08%) |
Oct 01, 2010 | 15.73 | 15.85 | 15.70 | 15.85 | 22,877 | +0.25(+1.60%) |
Sep 30, 2010 | 15.58 | 15.61 | 15.40 | 15.60 | 130,392 | +0.04(+0.26%) |
Sep 29, 2010 | 15.45 | 15.68 | 15.45 | 15.56 | 137,366 | -0.06(-0.38%) |
Sep 28, 2010 | 15.57 | 15.65 | 15.45 | 15.62 | 229,232 | +0.13(+0.84%) |
Sep 27, 2010 | 15.42 | 15.56 | 15.42 | 15.49 | 225,443 | +0.10(+0.65%) |
Sep 24, 2010 | 15.31 | 15.48 | 15.29 | 15.39 | 33,450 | +0.09(+0.59%) |
Sep 23, 2010 | 15.09 | 15.30 | 14.95 | 15.30 | 23,027 | +0.14(+0.92%) |
Sep 22, 2010 | 15.17 | 15.27 | 15.10 | 15.16 | 111,959 | +0.13(+0.86%) |
Sep 21, 2010 | 14.97 | 15.20 | 14.85 | 15.03 | 54,952 | +0.16(+1.08%) |
Sep 20, 2010 | 14.82 | 15.05 | 14.82 | 14.87 | 161,778 | +0.01(+0.07%) |
Sep 17, 2010 | 14.88 | 15.02 | 14.78 | 14.86 | 80,981 | -0.02(-0.13%) |
Sep 15, 2010 | 14.89 | 14.98 | 14.84 | 14.88 | 21,351 | +0.14(+0.95%) |
Sep 14, 2010 | 14.57 | 14.90 | 14.57 | 14.74 | 44,334 | +0.04(+0.27%) |
Sep 13, 2010 | 14.65 | 14.73 | 14.63 | 14.70 | 28,688 | +0.23(+1.59%) |
Sep 10, 2010 | 14.41 | 14.55 | 14.41 | 14.47 | 16,009 | +0.03(+0.21%) |
Sep 09, 2010 | 14.49 | 14.60 | 14.44 | 14.44 | 27,498 | -0.06(-0.41%) |
Sep 08, 2010 | 14.50 | 14.60 | 14.36 | 14.50 | 15,839 | +0.13(+0.90%) |
Sep 07, 2010 | 14.50 | 14.58 | 14.33 | 14.37 | 116,752 | -0.41(-2.77%) |
Sep 03, 2010 | 14.73 | 14.80 | 14.64 | 14.78 | 10,380 | +0.14(+0.96%) |
Sep 02, 2010 | 14.61 | 14.75 | 14.58 | 14.64 | 28,407 | +0.07(+0.48%) |