Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.85 | 17.29 | 16.64 | 16.91 | 994,628 | -0.11(-0.63%) |
Nov 29, 2010 | 17.45 | 17.52 | 16.75 | 17.02 | 367,612 | -0.60(-3.39%) |
Nov 26, 2010 | 17.60 | 17.75 | 17.57 | 17.62 | 53,716 | -0.17(-0.93%) |
Nov 24, 2010 | 17.35 | 17.78 | 17.78 | 17.78 | 233,523 | +0.62(+3.63%) |
Nov 23, 2010 | 16.98 | 17.25 | 16.80 | 17.16 | 189,290 | -0.01(-0.05%) |
Nov 22, 2010 | 17.27 | 17.27 | 16.80 | 17.17 | 295,795 | -0.11(-0.62%) |
Nov 19, 2010 | 17.12 | 17.34 | 17.07 | 17.28 | 408,260 | +0.17(+1.02%) |
Nov 18, 2010 | 17.32 | 17.47 | 17.06 | 17.10 | 290,978 | +0.01(+0.05%) |
Nov 17, 2010 | 17.19 | 17.38 | 17.03 | 17.09 | 128,076 | -0.08(-0.48%) |
Nov 16, 2010 | 17.33 | 17.42 | 16.90 | 17.18 | 318,876 | -0.24(-1.38%) |
Nov 15, 2010 | 17.19 | 17.63 | 17.18 | 17.42 | 248,780 | +0.36(+2.09%) |
Nov 12, 2010 | 17.30 | 17.47 | 17.04 | 17.06 | 378,931 | -0.44(-2.51%) |
Nov 11, 2010 | 17.54 | 17.78 | 17.35 | 17.50 | 298,526 | -0.30(-1.68%) |
Nov 10, 2010 | 17.48 | 17.85 | 17.35 | 17.80 | 276,060 | +0.32(+1.85%) |
Nov 09, 2010 | 18.01 | 18.01 | 17.41 | 17.48 | 400,316 | -0.53(-2.95%) |
Nov 08, 2010 | 17.88 | 18.09 | 17.72 | 18.01 | 195,737 | -0.01(-0.05%) |
Nov 05, 2010 | 17.97 | 18.07 | 17.74 | 18.02 | 205,713 | +0.00(+0.00%) |
Nov 04, 2010 | 17.79 | 18.02 | 17.56 | 18.02 | 404,511 | +0.51(+2.94%) |
Nov 03, 2010 | 17.19 | 17.50 | 16.98 | 17.50 | 253,652 | +0.30(+1.74%) |
Nov 02, 2010 | 17.02 | 17.22 | 16.83 | 17.20 | 456,942 | +0.42(+2.52%) |
Nov 01, 2010 | 17.27 | 17.28 | 16.64 | 16.78 | 306,253 | -0.37(-2.13%) |
Oct 29, 2010 | 16.95 | 17.20 | 16.88 | 17.14 | 236,784 | +0.16(+0.93%) |
Oct 28, 2010 | 17.34 | 17.34 | 16.81 | 16.99 | 212,387 | -0.27(-1.54%) |
Oct 27, 2010 | 17.11 | 17.32 | 16.83 | 17.25 | 489,438 | +0.09(+0.53%) |
Oct 25, 2010 | 17.10 | 17.21 | 17.00 | 17.16 | 372,293 | +0.16(+0.93%) |
Oct 22, 2010 | 16.78 | 17.01 | 16.65 | 17.00 | 364,239 | +0.31(+1.84%) |
Oct 21, 2010 | 16.44 | 16.89 | 16.27 | 16.70 | 757,826 | +0.57(+3.55%) |
Oct 20, 2010 | 16.33 | 16.47 | 15.99 | 16.12 | 463,843 | -0.15(-0.92%) |
Oct 19, 2010 | 16.36 | 16.73 | 16.10 | 16.27 | 330,579 | -0.32(-1.95%) |
Oct 18, 2010 | 16.51 | 16.60 | 16.19 | 16.60 | 189,382 | +0.22(+1.32%) |
Oct 15, 2010 | 16.51 | 16.56 | 15.94 | 16.38 | 388,839 | +0.12(+0.72%) |
Oct 14, 2010 | 16.38 | 16.44 | 16.02 | 16.26 | 312,144 | -0.08(-0.51%) |
Oct 13, 2010 | 15.71 | 16.49 | 15.59 | 16.35 | 356,638 | +0.69(+4.40%) |
Oct 12, 2010 | 15.43 | 15.68 | 15.33 | 15.66 | 226,938 | +0.16(+1.02%) |
Oct 11, 2010 | 15.41 | 15.82 | 15.29 | 15.50 | 235,661 | +0.14(+0.92%) |
Oct 08, 2010 | 15.25 | 15.45 | 14.84 | 15.36 | 371,263 | +0.08(+0.54%) |
Oct 07, 2010 | 15.19 | 15.36 | 15.09 | 15.28 | 268,780 | +0.13(+0.88%) |
Oct 06, 2010 | 15.04 | 15.15 | 14.85 | 15.14 | 262,552 | -0.01(-0.05%) |
Oct 05, 2010 | 14.66 | 15.15 | 14.53 | 15.15 | 276,559 | +0.71(+4.95%) |
Oct 04, 2010 | 14.95 | 15.06 | 14.37 | 14.44 | 434,193 | -0.61(-4.08%) |
Oct 01, 2010 | 15.07 | 15.09 | 14.93 | 15.05 | 188,455 | +0.12(+0.83%) |
Sep 30, 2010 | 15.31 | 15.31 | 14.61 | 14.93 | 359,917 | -0.22(-1.48%) |
Sep 29, 2010 | 15.03 | 15.28 | 15.00 | 15.15 | 304,109 | +0.02(+0.16%) |
Sep 28, 2010 | 14.99 | 15.19 | 14.65 | 15.13 | 351,224 | +0.21(+1.39%) |
Sep 27, 2010 | 14.94 | 15.19 | 14.84 | 14.92 | 230,764 | -0.02(-0.11%) |
Sep 24, 2010 | 14.36 | 14.99 | 14.24 | 14.94 | 374,289 | +0.84(+5.95%) |
Sep 23, 2010 | 14.03 | 14.36 | 13.70 | 14.10 | 820,004 | -0.10(-0.70%) |
Sep 22, 2010 | 15.16 | 15.30 | 14.08 | 14.20 | 1,011,677 | -1.58(-10.00%) |
Sep 21, 2010 | 15.92 | 16.07 | 15.68 | 15.77 | 392,418 | -0.18(-1.14%) |
Sep 20, 2010 | 15.55 | 15.97 | 15.23 | 15.96 | 325,322 | +0.52(+3.39%) |
Sep 17, 2010 | 15.54 | 15.60 | 15.21 | 15.43 | 452,111 | +0.19(+1.25%) |
Sep 15, 2010 | 15.10 | 15.35 | 15.08 | 15.24 | 273,459 | +0.03(+0.22%) |
Sep 14, 2010 | 15.17 | 15.35 | 14.98 | 15.21 | 279,874 | -0.04(-0.27%) |
Sep 13, 2010 | 14.94 | 15.36 | 14.94 | 15.25 | 457,050 | +0.53(+3.61%) |
Sep 10, 2010 | 14.75 | 14.89 | 14.60 | 14.72 | 448,829 | +0.07(+0.51%) |
Sep 09, 2010 | 14.72 | 14.76 | 14.45 | 14.65 | 251,101 | +0.21(+1.44%) |
Sep 08, 2010 | 14.95 | 15.04 | 14.21 | 14.44 | 547,417 | -0.46(-3.07%) |
Sep 07, 2010 | 15.43 | 15.43 | 14.73 | 14.89 | 632,411 | -0.68(-4.37%) |
Sep 03, 2010 | 15.40 | 15.72 | 15.19 | 15.58 | 317,267 | +0.38(+2.51%) |
Sep 02, 2010 | 14.99 | 15.27 | 14.76 | 15.19 | 223,489 | +0.22(+1.44%) |