Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.75 | 17.88 | 17.73 | 17.81 | 94,732 | -0.12(-0.65%) |
Nov 29, 2010 | 17.85 | 17.94 | 17.70 | 17.92 | 406,536 | -0.05(-0.27%) |
Nov 26, 2010 | 17.95 | 18.01 | 17.95 | 17.97 | 51,648 | -0.10(-0.55%) |
Nov 24, 2010 | 17.90 | 18.07 | 18.07 | 18.07 | 57,389 | +0.31(+1.73%) |
Nov 23, 2010 | 17.81 | 17.81 | 17.68 | 17.76 | 57,529 | -0.23(-1.29%) |
Nov 22, 2010 | 17.89 | 17.99 | 17.80 | 17.99 | 68,489 | +0.06(+0.31%) |
Nov 19, 2010 | 17.84 | 17.94 | 17.80 | 17.94 | 26,493 | +0.09(+0.51%) |
Nov 18, 2010 | 17.79 | 17.91 | 17.79 | 17.85 | 73,161 | +0.28(+1.59%) |
Nov 17, 2010 | 17.55 | 17.63 | 17.53 | 17.57 | 58,035 | +0.03(+0.16%) |
Nov 16, 2010 | 17.70 | 17.73 | 17.48 | 17.54 | 87,583 | -0.27(-1.53%) |
Nov 15, 2010 | 17.95 | 17.95 | 17.81 | 17.81 | 62,865 | -0.05(-0.27%) |
Nov 12, 2010 | 18.01 | 18.04 | 17.78 | 17.86 | 173,692 | -0.25(-1.37%) |
Nov 11, 2010 | 18.00 | 18.11 | 17.93 | 18.11 | 54,222 | -0.04(-0.24%) |
Nov 10, 2010 | 18.07 | 18.16 | 17.97 | 18.15 | 402,453 | +0.07(+0.38%) |
Nov 09, 2010 | 18.25 | 18.28 | 18.02 | 18.08 | 37,180 | -0.11(-0.59%) |
Nov 08, 2010 | 18.16 | 18.20 | 18.12 | 18.19 | 30,568 | -0.02(-0.09%) |
Nov 05, 2010 | 18.14 | 18.20 | 18.14 | 18.20 | 151,201 | +0.05(+0.26%) |
Nov 04, 2010 | 18.00 | 18.16 | 18.00 | 18.16 | 72,724 | +0.34(+1.88%) |
Nov 03, 2010 | 17.79 | 17.82 | 17.64 | 17.82 | 57,982 | +0.06(+0.34%) |
Nov 02, 2010 | 17.71 | 17.79 | 17.69 | 17.76 | 95,703 | +0.18(+1.02%) |
Nov 01, 2010 | 17.70 | 17.72 | 17.51 | 17.58 | 34,178 | +0.02(+0.09%) |
Oct 29, 2010 | 17.51 | 17.60 | 17.51 | 17.57 | 248,340 | +0.00(+0.00%) |
Oct 28, 2010 | 17.62 | 17.63 | 17.46 | 17.57 | 69,016 | +0.01(+0.04%) |
Oct 27, 2010 | 17.49 | 17.57 | 17.39 | 17.56 | 215,580 | -0.00(-0.02%) |
Oct 25, 2010 | 17.59 | 17.69 | 17.56 | 17.56 | 69,664 | +0.07(+0.41%) |
Oct 22, 2010 | 17.43 | 17.49 | 17.43 | 17.49 | 34,698 | +0.11(+0.64%) |
Oct 21, 2010 | 17.45 | 17.55 | 17.31 | 17.38 | 29,838 | +0.02(+0.12%) |
Oct 20, 2010 | 17.26 | 17.44 | 17.25 | 17.36 | 37,530 | +0.16(+0.95%) |
Oct 19, 2010 | 17.27 | 17.34 | 17.12 | 17.19 | 124,007 | -0.29(-1.67%) |
Oct 18, 2010 | 17.45 | 17.50 | 17.42 | 17.49 | 65,322 | +0.05(+0.30%) |
Oct 15, 2010 | 17.45 | 17.45 | 17.27 | 17.43 | 33,412 | +0.13(+0.74%) |
Oct 14, 2010 | 17.31 | 17.36 | 17.23 | 17.31 | 152,847 | -0.02(-0.14%) |
Oct 13, 2010 | 17.28 | 17.41 | 17.26 | 17.33 | 71,223 | +0.14(+0.81%) |
Oct 12, 2010 | 17.05 | 17.21 | 16.99 | 17.19 | 47,521 | +0.08(+0.49%) |
Oct 11, 2010 | 17.11 | 17.17 | 17.06 | 17.11 | 25,000 | +0.00(+0.00%) |
Oct 08, 2010 | 17.11 | 17.12 | 16.95 | 17.11 | 18,203 | +0.14(+0.85%) |
Oct 07, 2010 | 17.05 | 17.05 | 16.87 | 16.96 | 53,640 | +0.00(+0.02%) |
Oct 06, 2010 | 17.03 | 17.04 | 16.91 | 16.96 | 31,664 | -0.07(-0.40%) |
Oct 05, 2010 | 16.81 | 17.03 | 16.81 | 17.03 | 60,511 | +0.39(+2.35%) |
Oct 04, 2010 | 16.76 | 16.81 | 16.61 | 16.63 | 32,637 | -0.17(-1.02%) |
Oct 01, 2010 | 16.81 | 16.91 | 16.75 | 16.81 | 31,709 | +0.03(+0.19%) |
Sep 30, 2010 | 16.93 | 16.98 | 16.69 | 16.77 | 30,195 | -0.05(-0.29%) |
Sep 29, 2010 | 16.79 | 16.87 | 16.77 | 16.82 | 55,963 | -0.01(-0.07%) |
Sep 28, 2010 | 16.78 | 16.86 | 16.58 | 16.83 | 15,046 | +0.09(+0.53%) |
Sep 27, 2010 | 16.79 | 16.84 | 16.75 | 16.75 | 81,229 | -0.06(-0.38%) |
Sep 24, 2010 | 16.65 | 16.81 | 16.65 | 16.81 | 53,047 | +0.38(+2.34%) |
Sep 23, 2010 | 16.40 | 16.61 | 16.40 | 16.43 | 69,697 | -0.10(-0.63%) |
Sep 22, 2010 | 16.55 | 16.61 | 16.48 | 16.53 | 23,189 | -0.06(-0.36%) |
Sep 21, 2010 | 16.64 | 16.65 | 16.56 | 16.59 | 58,233 | -0.03(-0.17%) |
Sep 20, 2010 | 16.41 | 16.64 | 16.41 | 16.62 | 41,837 | +0.24(+1.46%) |
Sep 17, 2010 | 16.38 | 16.41 | 16.29 | 16.38 | 48,862 | +0.08(+0.51%) |
Sep 15, 2010 | 16.17 | 16.32 | 16.14 | 16.29 | 17,015 | +0.07(+0.42%) |
Sep 14, 2010 | 16.17 | 16.31 | 16.17 | 16.23 | 14,561 | +0.03(+0.18%) |
Sep 13, 2010 | 16.11 | 16.21 | 16.11 | 16.20 | 9,837 | +0.21(+1.32%) |
Sep 10, 2010 | 15.92 | 16.01 | 15.92 | 15.99 | 11,252 | +0.04(+0.27%) |
Sep 09, 2010 | 16.06 | 16.06 | 15.90 | 15.94 | 55,199 | +0.01(+0.08%) |
Sep 08, 2010 | 15.84 | 15.95 | 15.84 | 15.93 | 87,872 | +0.13(+0.81%) |
Sep 07, 2010 | 15.89 | 15.89 | 15.80 | 15.80 | 16,989 | -0.12(-0.75%) |
Sep 03, 2010 | 15.92 | 15.97 | 15.88 | 15.92 | 26,997 | +0.19(+1.21%) |
Sep 02, 2010 | 15.60 | 15.74 | 15.59 | 15.73 | 47,537 | +0.18(+1.16%) |