Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.64 | 17.75 | 17.52 | 17.66 | 412,664 | -0.06(-0.32%) |
Nov 29, 2010 | 17.74 | 17.80 | 17.44 | 17.72 | 207,930 | -0.11(-0.63%) |
Nov 26, 2010 | 17.74 | 17.89 | 17.66 | 17.83 | 60,555 | -0.02(-0.09%) |
Nov 24, 2010 | 17.77 | 17.85 | 17.85 | 17.85 | 138,569 | +0.21(+1.19%) |
Nov 23, 2010 | 17.62 | 17.69 | 17.41 | 17.64 | 211,000 | -0.09(-0.50%) |
Nov 22, 2010 | 17.73 | 17.90 | 17.57 | 17.73 | 192,717 | -0.09(-0.50%) |
Nov 19, 2010 | 17.84 | 17.93 | 17.65 | 17.81 | 184,863 | -0.07(-0.40%) |
Nov 18, 2010 | 17.69 | 17.93 | 17.62 | 17.89 | 151,016 | +0.34(+1.92%) |
Nov 17, 2010 | 17.61 | 17.61 | 17.44 | 17.55 | 135,631 | -0.05(-0.27%) |
Nov 16, 2010 | 17.54 | 17.68 | 17.44 | 17.60 | 302,832 | -0.08(-0.45%) |
Nov 15, 2010 | 17.60 | 17.88 | 17.60 | 17.68 | 199,286 | +0.14(+0.78%) |
Nov 12, 2010 | 17.68 | 17.85 | 17.52 | 17.54 | 338,709 | -0.26(-1.44%) |
Nov 11, 2010 | 17.87 | 17.97 | 17.71 | 17.80 | 268,561 | -0.26(-1.42%) |
Nov 10, 2010 | 17.97 | 18.09 | 17.69 | 18.05 | 225,777 | +0.10(+0.54%) |
Nov 09, 2010 | 18.05 | 18.17 | 17.88 | 17.96 | 300,518 | -0.10(-0.53%) |
Nov 08, 2010 | 17.88 | 18.12 | 17.79 | 18.05 | 374,612 | +0.16(+0.90%) |
Nov 05, 2010 | 17.81 | 17.97 | 17.72 | 17.89 | 308,578 | +0.04(+0.23%) |
Nov 04, 2010 | 17.64 | 17.89 | 17.28 | 17.85 | 403,001 | +0.40(+2.30%) |
Nov 03, 2010 | 16.66 | 17.57 | 16.66 | 17.45 | 503,404 | +0.33(+1.92%) |
Nov 02, 2010 | 17.24 | 17.36 | 16.78 | 17.12 | 863,687 | -0.33(-1.89%) |
Nov 01, 2010 | 17.74 | 17.81 | 17.40 | 17.45 | 380,804 | -0.30(-1.72%) |
Oct 29, 2010 | 17.55 | 17.81 | 17.52 | 17.76 | 109,885 | +0.13(+0.73%) |
Oct 28, 2010 | 17.73 | 17.78 | 17.56 | 17.63 | 218,982 | +0.02(+0.14%) |
Oct 27, 2010 | 17.53 | 17.69 | 17.44 | 17.60 | 281,779 | +0.01(+0.05%) |
Oct 25, 2010 | 17.73 | 17.88 | 17.56 | 17.60 | 276,836 | -0.03(-0.18%) |
Oct 22, 2010 | 17.55 | 17.72 | 17.55 | 17.63 | 188,875 | +0.08(+0.46%) |
Oct 21, 2010 | 17.82 | 17.82 | 17.43 | 17.55 | 420,821 | -0.16(-0.91%) |
Oct 20, 2010 | 17.66 | 17.82 | 17.59 | 17.71 | 241,766 | +0.18(+1.01%) |
Oct 19, 2010 | 17.30 | 17.81 | 17.28 | 17.53 | 339,140 | +0.00(+0.00%) |
Oct 18, 2010 | 17.73 | 17.74 | 17.36 | 17.53 | 588,525 | -0.15(-0.86%) |
Oct 15, 2010 | 17.84 | 17.89 | 17.58 | 17.69 | 376,112 | -0.06(-0.36%) |
Oct 14, 2010 | 17.69 | 17.94 | 17.60 | 17.75 | 217,708 | +0.10(+0.55%) |
Oct 13, 2010 | 17.56 | 18.07 | 17.51 | 17.65 | 801,642 | +0.18(+1.06%) |
Oct 12, 2010 | 17.58 | 17.58 | 17.43 | 17.47 | 460,576 | -0.10(-0.55%) |
Oct 11, 2010 | 17.63 | 17.74 | 17.52 | 17.56 | 312,752 | -0.07(-0.41%) |
Oct 08, 2010 | 17.64 | 17.76 | 17.48 | 17.64 | 268,979 | +0.14(+0.83%) |
Oct 07, 2010 | 17.72 | 17.72 | 17.40 | 17.49 | 978 | -0.08(-0.46%) |
Oct 06, 2010 | 17.48 | 17.72 | 17.48 | 17.57 | 357,308 | +0.10(+0.55%) |
Oct 05, 2010 | 17.42 | 17.65 | 17.29 | 17.48 | 401,576 | +0.25(+1.44%) |
Oct 04, 2010 | 17.46 | 17.46 | 17.13 | 17.23 | 225,029 | -0.30(-1.69%) |
Oct 01, 2010 | 17.52 | 17.60 | 17.24 | 17.52 | 417,556 | +0.11(+0.63%) |
Sep 30, 2010 | 17.41 | 18.15 | 17.31 | 17.41 | 413,523 | -0.67(-3.71%) |
Sep 29, 2010 | 17.87 | 18.11 | 17.78 | 18.09 | 175,053 | +0.12(+0.67%) |
Sep 28, 2010 | 17.88 | 18.00 | 17.56 | 17.97 | 461 | +0.08(+0.45%) |
Sep 27, 2010 | 18.13 | 18.13 | 17.86 | 17.89 | 142,666 | -0.19(-1.07%) |
Sep 24, 2010 | 17.92 | 18.10 | 17.85 | 18.08 | 278,464 | +0.39(+2.18%) |
Sep 23, 2010 | 17.77 | 18.01 | 17.66 | 17.69 | 1,911 | -0.31(-1.74%) |
Sep 22, 2010 | 18.01 | 18.15 | 17.85 | 18.01 | 165,270 | -0.05(-0.27%) |
Sep 21, 2010 | 18.39 | 18.39 | 17.92 | 18.05 | 239,721 | -0.40(-2.17%) |
Sep 20, 2010 | 18.08 | 18.54 | 17.94 | 18.46 | 304,274 | +0.35(+1.95%) |
Sep 17, 2010 | 18.10 | 18.32 | 17.93 | 18.10 | 303,233 | -0.04(-0.22%) |
Sep 15, 2010 | 18.10 | 18.26 | 18.03 | 18.14 | 175,233 | -0.05(-0.26%) |
Sep 14, 2010 | 18.28 | 18.29 | 18.15 | 18.19 | 129,720 | -0.12(-0.66%) |
Sep 13, 2010 | 18.06 | 18.37 | 18.06 | 18.31 | 145,553 | +0.33(+1.83%) |
Sep 10, 2010 | 17.91 | 18.00 | 17.72 | 17.98 | 154,038 | +0.17(+0.95%) |
Sep 09, 2010 | 17.93 | 17.99 | 17.60 | 17.81 | 118,907 | +0.09(+0.50%) |
Sep 08, 2010 | 17.58 | 17.92 | 17.58 | 17.73 | 123,228 | +0.14(+0.82%) |
Sep 07, 2010 | 17.80 | 17.84 | 17.56 | 17.58 | 1,557 | -0.26(-1.44%) |
Sep 03, 2010 | 17.84 | 17.87 | 17.63 | 17.84 | 186,590 | +0.11(+0.63%) |
Sep 02, 2010 | 17.75 | 17.78 | 17.60 | 17.73 | 928 | +0.07(+0.41%) |