Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.17 | 18.39 | 18.17 | 18.31 | 6,718 | +0.02(+0.11%) |
Nov 29, 2010 | 18.25 | 18.29 | 18.10 | 18.29 | 6,475 | +0.00(+0.00%) |
Nov 26, 2010 | 18.16 | 18.29 | 18.15 | 18.29 | 4,809 | -0.01(-0.05%) |
Nov 25, 2010 | 18.03 | 18.30 | 18.03 | 18.30 | 3,035 | +0.15(+0.83%) |
Nov 24, 2010 | 18.18 | 18.22 | 18.10 | 18.15 | 5,975 | +0.10(+0.55%) |
Nov 23, 2010 | 18.00 | 18.16 | 18.00 | 18.05 | 6,480 | -0.16(-0.88%) |
Nov 22, 2010 | 18.21 | 18.21 | 18.16 | 18.21 | 6,648 | -0.07(-0.38%) |
Nov 19, 2010 | 18.32 | 18.32 | 18.09 | 18.28 | 5,400 | -0.04(-0.22%) |
Nov 18, 2010 | 17.95 | 18.32 | 17.95 | 18.32 | 3,303 | +0.41(+2.29%) |
Nov 17, 2010 | 17.51 | 17.94 | 17.51 | 17.91 | 7,529 | +0.23(+1.30%) |
Nov 16, 2010 | 17.74 | 17.80 | 17.56 | 17.68 | 5,595 | -0.42(-2.32%) |
Nov 15, 2010 | 17.70 | 18.15 | 17.66 | 18.10 | 11,681 | +0.39(+2.20%) |
Nov 12, 2010 | 18.10 | 18.10 | 17.65 | 17.71 | 8,724 | -0.47(-2.59%) |
Nov 11, 2010 | 18.20 | 18.20 | 18.06 | 18.18 | 2,450 | +0.03(+0.17%) |
Nov 10, 2010 | 18.30 | 18.30 | 17.90 | 18.15 | 6,951 | -0.19(-1.04%) |
Nov 09, 2010 | 18.69 | 18.69 | 18.30 | 18.34 | 9,670 | -0.08(-0.43%) |
Nov 08, 2010 | 18.41 | 18.60 | 18.41 | 18.42 | 7,972 | -0.21(-1.13%) |
Nov 05, 2010 | 18.60 | 18.63 | 18.40 | 18.63 | 6,450 | +0.08(+0.43%) |
Nov 04, 2010 | 18.21 | 18.67 | 18.21 | 18.55 | 7,145 | +0.36(+1.98%) |
Nov 03, 2010 | 18.18 | 18.20 | 18.10 | 18.19 | 13,469 | +0.21(+1.17%) |
Nov 02, 2010 | 17.71 | 17.98 | 17.71 | 17.98 | 4,358 | +0.23(+1.30%) |
Nov 01, 2010 | 17.77 | 17.77 | 17.64 | 17.75 | 5,700 | +0.17(+0.97%) |
Oct 29, 2010 | 17.21 | 17.58 | 16.71 | 17.58 | 19,813 | +0.23(+1.33%) |
Oct 28, 2010 | 17.42 | 17.42 | 16.87 | 17.35 | 2,880 | +0.05(+0.29%) |
Oct 27, 2010 | 17.55 | 17.56 | 17.30 | 17.30 | 5,597 | -0.09(-0.52%) |
Oct 25, 2010 | 17.39 | 17.50 | 17.36 | 17.39 | 4,490 | +0.15(+0.87%) |
Oct 22, 2010 | 16.97 | 17.24 | 16.97 | 17.24 | 4,220 | +0.14(+0.82%) |
Oct 21, 2010 | 17.19 | 17.24 | 17.10 | 17.10 | 11,437 | +0.10(+0.59%) |
Oct 20, 2010 | 16.80 | 17.00 | 16.80 | 17.00 | 4,778 | +0.04(+0.24%) |
Oct 19, 2010 | 17.22 | 17.22 | 16.95 | 16.96 | 4,010 | -0.39(-2.25%) |
Oct 18, 2010 | 17.14 | 17.48 | 17.03 | 17.35 | 9,227 | +0.25(+1.46%) |
Oct 15, 2010 | 17.10 | 17.20 | 16.95 | 17.10 | 3,768 | -0.10(-0.58%) |
Oct 14, 2010 | 17.25 | 17.33 | 17.10 | 17.20 | 12,436 | -0.18(-1.04%) |
Oct 13, 2010 | 16.80 | 17.38 | 16.80 | 17.38 | 125,536 | +0.63(+3.76%) |
Oct 12, 2010 | 16.72 | 16.92 | 16.53 | 16.75 | 14,453 | -0.05(-0.30%) |
Oct 08, 2010 | 16.66 | 16.87 | 16.66 | 16.80 | 4,990 | +0.16(+0.96%) |
Oct 07, 2010 | 16.79 | 16.81 | 16.64 | 16.64 | 2,138 | -0.07(-0.42%) |
Oct 06, 2010 | 16.77 | 16.77 | 16.71 | 16.71 | 3,848 | +0.11(+0.66%) |
Oct 05, 2010 | 16.65 | 16.70 | 16.57 | 16.60 | 12,200 | +0.00(+0.00%) |
Oct 04, 2010 | 16.65 | 16.65 | 16.51 | 16.60 | 7,165 | -0.03(-0.18%) |
Oct 01, 2010 | 16.52 | 16.63 | 16.52 | 16.63 | 2,797 | +0.12(+0.73%) |
Sep 30, 2010 | 16.46 | 16.55 | 16.45 | 16.51 | 6,012 | -0.06(-0.36%) |
Sep 29, 2010 | 16.45 | 16.69 | 16.45 | 16.57 | 4,160 | -0.07(-0.42%) |
Sep 28, 2010 | 16.22 | 16.64 | 16.20 | 16.64 | 9,347 | +0.24(+1.46%) |
Sep 27, 2010 | 16.31 | 16.40 | 16.17 | 16.40 | 2,327 | +0.15(+0.92%) |
Sep 24, 2010 | 16.08 | 16.25 | 16.08 | 16.25 | 13,368 | +0.16(+0.99%) |
Sep 23, 2010 | 16.05 | 16.12 | 16.05 | 16.09 | 15,277 | -0.01(-0.06%) |
Sep 22, 2010 | 16.00 | 16.10 | 16.00 | 16.10 | 2,637 | +0.10(+0.63%) |
Sep 21, 2010 | 15.97 | 16.18 | 15.91 | 16.00 | 16,909 | +0.04(+0.25%) |
Sep 20, 2010 | 15.87 | 16.10 | 15.87 | 15.96 | 16,754 | +0.04(+0.25%) |
Sep 17, 2010 | 15.97 | 15.97 | 15.84 | 15.92 | 2,338 | +0.10(+0.63%) |
Sep 15, 2010 | 15.85 | 16.00 | 15.60 | 15.82 | 15,472 | -0.14(-0.88%) |
Sep 14, 2010 | 15.83 | 16.06 | 15.82 | 15.96 | 8,644 | +0.11(+0.69%) |
Sep 13, 2010 | 15.57 | 15.85 | 15.57 | 15.85 | 13,116 | +0.30(+1.93%) |
Sep 10, 2010 | 15.43 | 15.59 | 15.42 | 15.55 | 6,941 | +0.17(+1.11%) |
Sep 09, 2010 | 15.74 | 15.75 | 15.38 | 15.38 | 5,260 | -0.37(-2.35%) |
Sep 08, 2010 | 15.81 | 15.86 | 15.75 | 15.75 | 3,455 | +0.00(+0.00%) |
Sep 07, 2010 | 15.69 | 15.75 | 15.50 | 15.75 | 8,300 | -0.05(-0.32%) |
Sep 03, 2010 | 15.80 | 15.88 | 15.80 | 15.80 | 6,856 | +0.09(+0.57%) |
Sep 02, 2010 | 15.46 | 15.79 | 15.46 | 15.71 | 13,237 | +0.31(+2.01%) |