Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.29 | 15.38 | 15.25 | 15.33 | 32,804 | -0.08(-0.50%) |
Nov 29, 2010 | 15.34 | 15.41 | 15.24 | 15.41 | 23,998 | -0.03(-0.19%) |
Nov 26, 2010 | 15.35 | 15.48 | 15.35 | 15.44 | 33,058 | -0.05(-0.31%) |
Nov 24, 2010 | 15.35 | 15.48 | 15.48 | 15.48 | 18,018 | +0.14(+0.90%) |
Nov 23, 2010 | 15.41 | 15.41 | 15.29 | 15.35 | 29,927 | -0.15(-0.98%) |
Nov 22, 2010 | 15.53 | 15.53 | 15.37 | 15.50 | 35,194 | -0.06(-0.38%) |
Nov 19, 2010 | 15.52 | 15.56 | 15.43 | 15.56 | 14,716 | +0.05(+0.31%) |
Nov 18, 2010 | 15.47 | 15.55 | 15.47 | 15.51 | 49,224 | +0.22(+1.45%) |
Nov 17, 2010 | 15.29 | 15.33 | 15.27 | 15.29 | 24,403 | +0.01(+0.07%) |
Nov 16, 2010 | 15.41 | 15.41 | 15.24 | 15.28 | 17,095 | -0.33(-2.11%) |
Nov 15, 2010 | 15.61 | 15.63 | 15.20 | 15.61 | 16,587 | +0.09(+0.56%) |
Nov 12, 2010 | 15.57 | 15.60 | 15.48 | 15.52 | 27,332 | -0.14(-0.92%) |
Nov 11, 2010 | 15.66 | 15.67 | 15.59 | 15.66 | 111,945 | -0.03(-0.18%) |
Nov 10, 2010 | 15.65 | 15.69 | 15.55 | 15.69 | 24,642 | +0.04(+0.26%) |
Nov 09, 2010 | 15.83 | 15.83 | 15.65 | 15.65 | 77,939 | -0.13(-0.83%) |
Nov 08, 2010 | 15.79 | 15.80 | 15.73 | 15.78 | 17,681 | -0.04(-0.26%) |
Nov 05, 2010 | 15.80 | 15.85 | 15.77 | 15.82 | 26,671 | +0.03(+0.22%) |
Nov 04, 2010 | 15.71 | 15.79 | 15.70 | 15.79 | 22,653 | +0.26(+1.67%) |
Nov 03, 2010 | 15.52 | 15.53 | 15.38 | 15.53 | 19,158 | +0.04(+0.25%) |
Nov 02, 2010 | 15.50 | 15.52 | 15.45 | 15.49 | 32,900 | +0.09(+0.61%) |
Nov 01, 2010 | 15.44 | 15.52 | 15.30 | 15.40 | 16,076 | -0.00(-0.02%) |
Oct 29, 2010 | 15.37 | 15.40 | 15.33 | 15.40 | 30,556 | +0.02(+0.13%) |
Oct 28, 2010 | 15.45 | 15.45 | 15.30 | 15.38 | 31,682 | +0.03(+0.19%) |
Oct 27, 2010 | 15.33 | 15.35 | 15.21 | 15.35 | 57,193 | -0.10(-0.66%) |
Oct 25, 2010 | 15.45 | 15.51 | 15.45 | 15.45 | 13,224 | +0.09(+0.56%) |
Oct 22, 2010 | 15.42 | 15.43 | 15.35 | 15.37 | 8,693 | -0.03(-0.17%) |
Oct 21, 2010 | 15.44 | 15.50 | 15.30 | 15.39 | 23,306 | +0.03(+0.20%) |
Oct 20, 2010 | 15.27 | 15.43 | 15.27 | 15.36 | 40,098 | +0.15(+1.01%) |
Oct 19, 2010 | 15.33 | 15.35 | 15.18 | 15.21 | 31,537 | -0.20(-1.31%) |
Oct 18, 2010 | 15.36 | 15.41 | 15.32 | 15.41 | 27,950 | +0.10(+0.66%) |
Oct 15, 2010 | 15.43 | 15.43 | 15.27 | 15.31 | 73,266 | -0.01(-0.09%) |
Oct 14, 2010 | 15.37 | 15.61 | 15.28 | 15.32 | 37,743 | -0.02(-0.16%) |
Oct 13, 2010 | 15.33 | 15.44 | 15.33 | 15.35 | 180,435 | +0.10(+0.68%) |
Oct 12, 2010 | 15.14 | 15.24 | 15.14 | 15.24 | 8,955 | +0.05(+0.31%) |
Oct 11, 2010 | 15.22 | 15.25 | 15.20 | 15.20 | 42,366 | -0.04(-0.24%) |
Oct 08, 2010 | 15.23 | 15.25 | 15.13 | 15.23 | 28,599 | +0.07(+0.48%) |
Oct 07, 2010 | 15.23 | 15.23 | 15.10 | 15.16 | 15,807 | -0.01(-0.05%) |
Oct 06, 2010 | 15.12 | 15.20 | 15.12 | 15.17 | 43,902 | +0.00(+0.03%) |
Oct 05, 2010 | 15.01 | 15.16 | 15.00 | 15.16 | 65,551 | +0.29(+1.93%) |
Oct 04, 2010 | 14.93 | 15.03 | 14.81 | 14.88 | 23,135 | -0.11(-0.72%) |
Oct 01, 2010 | 14.99 | 15.02 | 14.93 | 14.99 | 19,522 | +0.07(+0.45%) |
Sep 30, 2010 | 15.02 | 15.08 | 14.86 | 14.92 | 32,533 | -0.04(-0.30%) |
Sep 29, 2010 | 14.98 | 15.01 | 14.92 | 14.96 | 54,105 | -0.03(-0.23%) |
Sep 28, 2010 | 14.94 | 15.02 | 14.81 | 15.00 | 51,744 | +0.03(+0.22%) |
Sep 27, 2010 | 14.95 | 14.98 | 14.92 | 14.97 | 34,657 | +0.02(+0.10%) |
Sep 24, 2010 | 14.87 | 14.96 | 14.85 | 14.95 | 36,409 | +0.25(+1.67%) |
Sep 23, 2010 | 14.73 | 14.83 | 14.67 | 14.70 | 19,236 | -0.13(-0.85%) |
Sep 22, 2010 | 14.90 | 14.90 | 14.80 | 14.83 | 39,287 | -0.04(-0.29%) |
Sep 21, 2010 | 14.90 | 14.96 | 14.84 | 14.87 | 113,454 | -0.05(-0.35%) |
Sep 20, 2010 | 14.76 | 14.93 | 14.76 | 14.93 | 184,319 | +0.23(+1.59%) |
Sep 17, 2010 | 14.69 | 14.73 | 14.69 | 14.69 | 126,718 | -0.00(-0.01%) |
Sep 15, 2010 | 14.66 | 14.69 | 14.44 | 14.69 | 18,544 | +0.01(+0.10%) |
Sep 14, 2010 | 14.59 | 14.69 | 14.57 | 14.68 | 12,362 | +0.05(+0.35%) |
Sep 13, 2010 | 14.62 | 14.67 | 14.59 | 14.63 | 89,625 | +0.10(+0.71%) |
Sep 10, 2010 | 14.50 | 14.54 | 14.49 | 14.53 | 57,003 | +0.05(+0.33%) |
Sep 09, 2010 | 14.47 | 14.51 | 14.45 | 14.48 | 19,791 | +0.09(+0.66%) |
Sep 08, 2010 | 14.36 | 14.44 | 14.36 | 14.38 | 28,503 | +0.05(+0.37%) |
Sep 07, 2010 | 14.40 | 14.40 | 14.33 | 14.33 | 27,799 | -0.11(-0.75%) |
Sep 03, 2010 | 14.45 | 14.46 | 14.39 | 14.44 | 42,074 | +0.14(+0.99%) |
Sep 02, 2010 | 14.28 | 14.29 | 14.10 | 14.29 | 25,215 | +0.09(+0.63%) |