Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.69 | 15.74 | 15.63 | 15.66 | 42,791 | -0.15(-0.93%) |
Nov 29, 2010 | 15.59 | 15.84 | 15.57 | 15.81 | 38,515 | +0.11(+0.70%) |
Nov 26, 2010 | 15.84 | 15.87 | 15.69 | 15.70 | 27,414 | -0.14(-0.88%) |
Nov 24, 2010 | 15.84 | 15.84 | 15.84 | 15.84 | 9,573 | +0.12(+0.74%) |
Nov 23, 2010 | 15.77 | 15.84 | 15.70 | 15.72 | 17,627 | -0.22(-1.38%) |
Nov 22, 2010 | 16.00 | 16.00 | 15.84 | 15.94 | 40,990 | -0.15(-0.96%) |
Nov 19, 2010 | 16.03 | 16.10 | 15.95 | 16.09 | 33,829 | +0.01(+0.05%) |
Nov 18, 2010 | 16.19 | 16.25 | 16.07 | 16.09 | 32,888 | +0.07(+0.46%) |
Nov 17, 2010 | 16.21 | 16.21 | 15.98 | 16.01 | 75,907 | -0.18(-1.13%) |
Nov 16, 2010 | 16.35 | 16.35 | 16.03 | 16.19 | 41,665 | -0.26(-1.60%) |
Nov 15, 2010 | 16.40 | 16.60 | 16.40 | 16.46 | 16,114 | +0.14(+0.85%) |
Nov 12, 2010 | 16.62 | 16.62 | 16.29 | 16.32 | 60,828 | -0.32(-1.94%) |
Nov 11, 2010 | 16.57 | 16.71 | 16.52 | 16.64 | 71,593 | -0.07(-0.44%) |
Nov 10, 2010 | 16.45 | 16.71 | 16.43 | 16.71 | 70,445 | +0.23(+1.42%) |
Nov 09, 2010 | 16.68 | 16.80 | 16.41 | 16.48 | 43,654 | -0.23(-1.40%) |
Nov 08, 2010 | 16.83 | 16.84 | 16.55 | 16.71 | 111,248 | -0.15(-0.91%) |
Nov 05, 2010 | 16.60 | 17.17 | 16.60 | 16.87 | 93,434 | +0.30(+1.81%) |
Nov 04, 2010 | 16.14 | 16.59 | 16.14 | 16.57 | 117,753 | +0.56(+3.47%) |
Nov 03, 2010 | 15.83 | 16.01 | 15.78 | 16.01 | 21,076 | +0.26(+1.67%) |
Nov 02, 2010 | 15.82 | 15.87 | 15.70 | 15.75 | 22,819 | +0.03(+0.19%) |
Nov 01, 2010 | 15.92 | 15.94 | 15.53 | 15.72 | 36,068 | -0.18(-1.15%) |
Oct 29, 2010 | 15.84 | 15.94 | 15.84 | 15.90 | 26,960 | -0.01(-0.09%) |
Oct 28, 2010 | 15.99 | 16.07 | 15.78 | 15.92 | 86,086 | -0.04(-0.23%) |
Oct 27, 2010 | 15.82 | 16.06 | 15.82 | 15.95 | 79,342 | +0.10(+0.65%) |
Oct 25, 2010 | 16.11 | 16.12 | 15.84 | 15.85 | 89,294 | -0.18(-1.14%) |
Oct 22, 2010 | 16.00 | 16.05 | 15.88 | 16.03 | 77,936 | +0.10(+0.60%) |
Oct 21, 2010 | 15.93 | 16.14 | 15.82 | 15.94 | 70,662 | +0.04(+0.23%) |
Oct 20, 2010 | 15.85 | 15.94 | 15.72 | 15.90 | 82,653 | -0.09(-0.55%) |
Oct 19, 2010 | 15.93 | 16.23 | 15.88 | 15.99 | 80,976 | -0.10(-0.59%) |
Oct 18, 2010 | 15.75 | 16.10 | 15.75 | 16.09 | 151,149 | +0.36(+2.28%) |
Oct 15, 2010 | 15.92 | 16.04 | 15.60 | 15.73 | 56,478 | -0.21(-1.29%) |
Oct 14, 2010 | 16.12 | 16.21 | 15.74 | 15.93 | 102,024 | -0.23(-1.45%) |
Oct 13, 2010 | 16.33 | 16.42 | 16.12 | 16.17 | 116,210 | -0.04(-0.27%) |
Oct 12, 2010 | 15.95 | 16.24 | 15.90 | 16.21 | 33,385 | +0.20(+1.23%) |
Oct 11, 2010 | 16.06 | 16.11 | 15.98 | 16.01 | 26,947 | -0.06(-0.36%) |
Oct 08, 2010 | 16.07 | 16.20 | 15.98 | 16.07 | 22,405 | -0.01(-0.05%) |
Oct 07, 2010 | 16.25 | 16.30 | 15.97 | 16.08 | 92,321 | -0.11(-0.68%) |
Oct 06, 2010 | 16.19 | 16.28 | 16.14 | 16.19 | 98,970 | -0.01(-0.09%) |
Oct 05, 2010 | 15.92 | 16.26 | 15.92 | 16.20 | 108,423 | +0.44(+2.79%) |
Oct 04, 2010 | 15.81 | 15.94 | 15.67 | 15.76 | 95,110 | -0.10(-0.65%) |
Oct 01, 2010 | 15.87 | 16.05 | 15.74 | 15.87 | 75,116 | +0.07(+0.42%) |
Sep 30, 2010 | 15.87 | 16.07 | 15.79 | 15.80 | 70,979 | +0.04(+0.28%) |
Sep 29, 2010 | 15.70 | 15.85 | 15.66 | 15.76 | 43,751 | -0.04(-0.28%) |
Sep 28, 2010 | 15.72 | 15.81 | 15.55 | 15.80 | 85,128 | +0.12(+0.79%) |
Sep 27, 2010 | 16.00 | 16.00 | 15.65 | 15.68 | 109,644 | -0.28(-1.74%) |
Sep 24, 2010 | 15.65 | 15.95 | 15.65 | 15.95 | 84,389 | +0.47(+3.03%) |
Sep 23, 2010 | 15.59 | 15.85 | 15.46 | 15.48 | 51,617 | -0.21(-1.32%) |
Sep 22, 2010 | 15.90 | 16.00 | 15.66 | 15.69 | 100,665 | -0.30(-1.87%) |
Sep 21, 2010 | 16.24 | 16.33 | 15.98 | 15.99 | 116,619 | -0.24(-1.48%) |
Sep 20, 2010 | 15.96 | 16.28 | 15.93 | 16.23 | 94,665 | +0.32(+2.02%) |
Sep 17, 2010 | 15.91 | 16.07 | 15.86 | 15.91 | 66,259 | -0.12(-0.77%) |
Sep 15, 2010 | 16.05 | 16.09 | 15.87 | 16.04 | 32,595 | -0.10(-0.63%) |
Sep 14, 2010 | 16.24 | 16.25 | 16.01 | 16.14 | 55,466 | -0.18(-1.12%) |
Sep 13, 2010 | 16.07 | 16.38 | 16.07 | 16.32 | 64,148 | +0.46(+2.90%) |
Sep 10, 2010 | 15.88 | 15.94 | 15.82 | 15.86 | 28,022 | +0.00(+0.00%) |
Sep 09, 2010 | 15.85 | 16.04 | 15.73 | 15.86 | 121,278 | +0.23(+1.45%) |
Sep 08, 2010 | 15.45 | 15.74 | 15.45 | 15.63 | 134,715 | +0.21(+1.37%) |
Sep 07, 2010 | 15.74 | 15.74 | 15.42 | 15.42 | 85,566 | -0.44(-2.76%) |
Sep 03, 2010 | 15.79 | 15.87 | 15.69 | 15.86 | 93,192 | +0.29(+1.87%) |
Sep 02, 2010 | 15.43 | 15.58 | 15.39 | 15.57 | 60,456 | +0.14(+0.90%) |