Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.95 | 16.06 | 15.81 | 15.91 | 327,733 | -0.25(-1.55%) |
Nov 29, 2010 | 15.77 | 16.21 | 15.70 | 16.16 | 433,407 | +0.30(+1.89%) |
Nov 26, 2010 | 15.94 | 16.03 | 15.82 | 15.86 | 184,158 | -0.23(-1.40%) |
Nov 24, 2010 | 15.90 | 16.08 | 16.08 | 16.08 | 924,106 | +0.36(+2.27%) |
Nov 23, 2010 | 15.94 | 15.99 | 15.61 | 15.72 | 563,598 | -0.51(-3.12%) |
Nov 22, 2010 | 16.23 | 16.36 | 15.94 | 16.23 | 283,697 | -0.09(-0.56%) |
Nov 19, 2010 | 16.26 | 16.38 | 16.06 | 16.32 | 210,228 | +0.05(+0.31%) |
Nov 18, 2010 | 16.26 | 16.41 | 16.19 | 16.27 | 349,350 | +0.22(+1.40%) |
Nov 17, 2010 | 16.12 | 16.21 | 16.00 | 16.05 | 706,488 | +0.01(+0.05%) |
Nov 16, 2010 | 16.04 | 16.11 | 15.82 | 16.04 | 644,726 | -0.18(-1.13%) |
Nov 15, 2010 | 16.11 | 16.47 | 16.09 | 16.22 | 847,064 | +0.27(+1.66%) |
Nov 12, 2010 | 15.78 | 16.09 | 15.75 | 15.96 | 742,112 | -0.04(-0.26%) |
Nov 11, 2010 | 15.81 | 16.02 | 15.68 | 16.00 | 457,258 | +0.07(+0.42%) |
Nov 10, 2010 | 15.90 | 15.95 | 15.68 | 15.93 | 528,421 | +0.09(+0.58%) |
Nov 09, 2010 | 15.87 | 16.09 | 15.76 | 15.84 | 432,889 | +0.02(+0.10%) |
Nov 08, 2010 | 16.02 | 16.18 | 15.74 | 15.82 | 439,601 | -0.20(-1.24%) |
Nov 05, 2010 | 15.35 | 16.13 | 15.35 | 16.02 | 710,086 | +0.20(+1.26%) |
Nov 04, 2010 | 15.66 | 15.91 | 15.45 | 15.82 | 756,603 | +0.52(+3.42%) |
Nov 03, 2010 | 15.18 | 15.34 | 15.04 | 15.30 | 573,294 | +0.19(+1.26%) |
Nov 02, 2010 | 14.80 | 15.23 | 14.66 | 15.11 | 641,280 | +0.47(+3.23%) |
Nov 01, 2010 | 15.09 | 15.09 | 14.54 | 14.64 | 695,156 | -0.46(-3.02%) |
Oct 29, 2010 | 15.00 | 15.14 | 14.80 | 15.09 | 704,414 | -0.17(-1.09%) |
Oct 28, 2010 | 15.57 | 15.72 | 15.17 | 15.26 | 326,970 | -0.17(-1.08%) |
Oct 27, 2010 | 15.37 | 15.45 | 15.23 | 15.43 | 478,968 | -0.09(-0.59%) |
Oct 25, 2010 | 15.43 | 15.62 | 15.43 | 15.52 | 442,846 | +0.19(+1.24%) |
Oct 22, 2010 | 15.38 | 15.40 | 15.16 | 15.33 | 458,903 | -0.04(-0.27%) |
Oct 21, 2010 | 15.06 | 15.56 | 14.96 | 15.37 | 1,310,294 | +0.42(+2.83%) |
Oct 20, 2010 | 14.71 | 14.94 | 14.62 | 14.94 | 571,030 | +0.32(+2.21%) |
Oct 19, 2010 | 14.27 | 14.70 | 14.13 | 14.62 | 511,472 | +0.07(+0.51%) |
Oct 18, 2010 | 14.57 | 14.63 | 14.41 | 14.55 | 557,319 | +0.01(+0.06%) |
Oct 15, 2010 | 14.71 | 14.86 | 14.46 | 14.54 | 459,196 | -0.05(-0.34%) |
Oct 14, 2010 | 14.73 | 14.87 | 14.44 | 14.59 | 407,966 | -0.14(-0.96%) |
Oct 13, 2010 | 14.59 | 14.86 | 14.54 | 14.73 | 367,460 | +0.21(+1.43%) |
Oct 12, 2010 | 14.45 | 14.59 | 14.19 | 14.52 | 343,801 | +0.01(+0.06%) |
Oct 11, 2010 | 14.61 | 14.74 | 14.51 | 14.51 | 224,789 | -0.14(-0.96%) |
Oct 08, 2010 | 14.65 | 14.71 | 14.33 | 14.65 | 279,139 | +0.23(+1.61%) |
Oct 07, 2010 | 14.72 | 14.83 | 14.36 | 14.42 | 1,168 | -0.20(-1.36%) |
Oct 06, 2010 | 14.60 | 14.72 | 14.47 | 14.62 | 273,603 | +0.00(+0.00%) |
Oct 05, 2010 | 14.38 | 14.67 | 14.32 | 14.62 | 493,248 | +0.42(+2.98%) |
Oct 04, 2010 | 14.51 | 14.66 | 14.16 | 14.20 | 299,844 | -0.40(-2.73%) |
Oct 01, 2010 | 14.60 | 14.85 | 14.41 | 14.60 | 250,241 | -0.01(-0.06%) |
Sep 30, 2010 | 14.82 | 14.95 | 14.51 | 14.60 | 479,594 | -0.06(-0.40%) |
Sep 29, 2010 | 14.49 | 14.73 | 14.42 | 14.66 | 310,741 | +0.08(+0.57%) |
Sep 28, 2010 | 14.59 | 14.64 | 14.15 | 14.58 | 551 | +0.07(+0.46%) |
Sep 27, 2010 | 14.66 | 14.68 | 14.45 | 14.51 | 219,797 | -0.18(-1.24%) |
Sep 24, 2010 | 14.26 | 14.73 | 14.16 | 14.70 | 303,009 | +0.65(+4.61%) |
Sep 23, 2010 | 14.17 | 14.41 | 14.02 | 14.05 | 2,286 | -0.36(-2.48%) |
Sep 22, 2010 | 14.75 | 14.89 | 14.22 | 14.41 | 364,659 | -0.44(-2.96%) |
Sep 21, 2010 | 14.81 | 15.03 | 14.70 | 14.85 | 342,009 | +0.02(+0.17%) |
Sep 20, 2010 | 14.20 | 14.85 | 14.20 | 14.82 | 343,917 | +0.37(+2.58%) |
Sep 17, 2010 | 14.45 | 14.52 | 14.08 | 14.45 | 537,357 | +0.23(+1.63%) |
Sep 15, 2010 | 14.05 | 14.27 | 13.91 | 14.21 | 305,149 | +0.09(+0.65%) |
Sep 14, 2010 | 14.12 | 14.21 | 14.07 | 14.12 | 330,669 | -0.10(-0.70%) |
Sep 13, 2010 | 13.78 | 14.28 | 13.78 | 14.22 | 441,510 | +0.61(+4.51%) |
Sep 10, 2010 | 13.68 | 13.83 | 13.50 | 13.61 | 201,987 | -0.06(-0.43%) |
Sep 09, 2010 | 13.97 | 13.97 | 13.55 | 13.67 | 259,828 | -0.11(-0.78%) |
Sep 08, 2010 | 13.50 | 13.90 | 13.48 | 13.77 | 519,063 | +0.29(+2.15%) |
Sep 07, 2010 | 13.46 | 13.58 | 13.27 | 13.48 | 1,860 | -0.14(-1.04%) |
Sep 03, 2010 | 13.57 | 13.74 | 13.43 | 13.63 | 419,999 | +0.25(+1.86%) |
Sep 02, 2010 | 13.07 | 13.42 | 12.97 | 13.38 | 1,284 | +0.33(+2.54%) |