Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.84 | 15.90 | 15.83 | 15.86 | 14,087 | +0.12(+0.79%) |
Nov 29, 2010 | 15.75 | 15.83 | 15.74 | 15.74 | 957 | -0.01(-0.08%) |
Nov 26, 2010 | 15.69 | 15.76 | 15.69 | 15.75 | 4,329 | +0.06(+0.35%) |
Nov 24, 2010 | 15.83 | 15.70 | 15.70 | 15.70 | 4,027 | -0.17(-1.05%) |
Nov 23, 2010 | 15.97 | 15.97 | 15.86 | 15.86 | 24,315 | +0.07(+0.46%) |
Nov 22, 2010 | 15.90 | 15.90 | 15.79 | 15.79 | 29,747 | +0.11(+0.68%) |
Nov 19, 2010 | 15.67 | 15.76 | 15.64 | 15.68 | 1,991 | +0.06(+0.36%) |
Nov 18, 2010 | 15.59 | 15.63 | 15.59 | 15.63 | 2,798 | +0.02(+0.12%) |
Nov 17, 2010 | 15.85 | 15.85 | 15.61 | 15.61 | 11,798 | -0.03(-0.20%) |
Nov 16, 2010 | 15.65 | 15.65 | 15.45 | 15.64 | 3,030 | +0.05(+0.33%) |
Nov 15, 2010 | 15.82 | 15.82 | 15.47 | 15.59 | 11,967 | -0.22(-1.41%) |
Nov 12, 2010 | 15.79 | 15.82 | 15.69 | 15.81 | 5,939 | -0.01(-0.05%) |
Nov 11, 2010 | 15.78 | 15.86 | 15.78 | 15.82 | 2,824 | +0.12(+0.73%) |
Nov 10, 2010 | 15.80 | 15.83 | 15.70 | 15.70 | 21,870 | -0.18(-1.16%) |
Nov 09, 2010 | 16.11 | 16.11 | 15.82 | 15.89 | 18,011 | -0.14(-0.88%) |
Nov 08, 2010 | 16.15 | 16.15 | 16.00 | 16.03 | 9,140 | -0.07(-0.45%) |
Nov 05, 2010 | 16.06 | 16.10 | 16.03 | 16.10 | 10,612 | -0.05(-0.30%) |
Nov 04, 2010 | 16.15 | 16.20 | 16.06 | 16.15 | 6,905 | +0.01(+0.07%) |
Nov 03, 2010 | 16.33 | 16.40 | 16.12 | 16.14 | 10,715 | -0.14(-0.84%) |
Nov 02, 2010 | 16.27 | 16.32 | 16.23 | 16.28 | 12,306 | +0.15(+0.94%) |
Nov 01, 2010 | 16.32 | 16.32 | 16.12 | 16.13 | 14,997 | -0.03(-0.17%) |
Oct 29, 2010 | 16.17 | 16.30 | 16.15 | 16.15 | 15,666 | +0.03(+0.16%) |
Oct 28, 2010 | 16.14 | 16.19 | 16.13 | 16.13 | 8,482 | -0.01(-0.05%) |
Oct 27, 2010 | 16.07 | 16.14 | 16.07 | 16.14 | 5,857 | -0.19(-1.19%) |
Oct 25, 2010 | 16.44 | 16.44 | 16.21 | 16.33 | 42,095 | +0.16(+0.98%) |
Oct 22, 2010 | 16.23 | 16.23 | 16.17 | 16.17 | 13,818 | +0.01(+0.06%) |
Oct 21, 2010 | 16.25 | 16.26 | 16.15 | 16.16 | 5,148 | -0.09(-0.58%) |
Oct 20, 2010 | 16.10 | 16.26 | 16.10 | 16.26 | 20,503 | +0.08(+0.52%) |
Oct 19, 2010 | 16.13 | 16.17 | 16.13 | 16.17 | 2,040 | +0.00(+0.01%) |
Oct 18, 2010 | 16.20 | 16.20 | 16.15 | 16.17 | 2,426 | +0.12(+0.77%) |
Oct 15, 2010 | 16.08 | 16.09 | 16.04 | 16.05 | 6,320 | -0.12(-0.77%) |
Oct 14, 2010 | 16.34 | 16.34 | 16.17 | 16.17 | 10,071 | -0.13(-0.79%) |
Oct 13, 2010 | 16.23 | 16.37 | 16.23 | 16.30 | 29,566 | -0.17(-1.04%) |
Oct 12, 2010 | 16.53 | 16.55 | 16.38 | 16.47 | 41,770 | -0.03(-0.21%) |
Oct 11, 2010 | 16.55 | 16.55 | 16.47 | 16.50 | 19,684 | -0.11(-0.64%) |
Oct 08, 2010 | 16.61 | 16.62 | 16.61 | 16.61 | 910 | +0.08(+0.47%) |
Oct 07, 2010 | 16.56 | 16.56 | 16.53 | 16.53 | 17,262 | -0.05(-0.31%) |
Oct 06, 2010 | 16.50 | 16.62 | 16.49 | 16.58 | 8,782 | +0.09(+0.52%) |
Oct 05, 2010 | 16.53 | 16.54 | 16.40 | 16.50 | 82,791 | +0.06(+0.34%) |
Oct 04, 2010 | 16.36 | 16.44 | 16.32 | 16.44 | 32,484 | +0.10(+0.60%) |
Oct 01, 2010 | 16.35 | 16.38 | 16.27 | 16.35 | 12,711 | -0.13(-0.80%) |
Sep 30, 2010 | 16.36 | 16.48 | 16.36 | 16.48 | 6,830 | +0.00(+0.03%) |
Sep 29, 2010 | 16.59 | 16.59 | 16.47 | 16.47 | 4,523 | -0.06(-0.39%) |
Sep 28, 2010 | 16.51 | 16.59 | 16.51 | 16.54 | 80,107 | +0.06(+0.36%) |
Sep 27, 2010 | 16.31 | 16.48 | 16.31 | 16.48 | 102,490 | +0.26(+1.62%) |
Sep 24, 2010 | 16.28 | 16.28 | 16.19 | 16.22 | 11,073 | -0.12(-0.75%) |
Sep 23, 2010 | 16.40 | 16.40 | 16.34 | 16.34 | 6,816 | -0.02(-0.10%) |
Sep 22, 2010 | 16.31 | 16.36 | 16.29 | 16.35 | 9,865 | +0.09(+0.55%) |
Sep 21, 2010 | 16.23 | 16.26 | 16.17 | 16.26 | 23,908 | +0.12(+0.73%) |
Sep 20, 2010 | 15.99 | 16.15 | 15.99 | 16.15 | 13,375 | +0.09(+0.55%) |
Sep 17, 2010 | 16.06 | 16.06 | 16.00 | 16.06 | 6,159 | -0.05(-0.32%) |
Sep 15, 2010 | 16.19 | 16.22 | 16.11 | 16.11 | 27,636 | -0.15(-0.92%) |
Sep 14, 2010 | 16.28 | 16.28 | 16.25 | 16.26 | 3,704 | +0.06(+0.40%) |
Sep 13, 2010 | 15.98 | 16.20 | 15.98 | 16.20 | 15,666 | +0.12(+0.77%) |
Sep 10, 2010 | 16.14 | 16.14 | 16.04 | 16.07 | 6,271 | -0.06(-0.34%) |
Sep 09, 2010 | 16.23 | 16.23 | 16.04 | 16.13 | 6,870 | -0.22(-1.33%) |
Sep 08, 2010 | 16.42 | 16.42 | 16.19 | 16.35 | 10,191 | -0.04(-0.23%) |
Sep 07, 2010 | 16.39 | 16.39 | 16.27 | 16.38 | 73,476 | +0.22(+1.35%) |
Sep 03, 2010 | 16.17 | 16.17 | 16.03 | 16.17 | 70,345 | -0.14(-0.89%) |
Sep 02, 2010 | 16.29 | 16.33 | 16.27 | 16.31 | 12,411 | -0.11(-0.68%) |