Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.33 | 15.49 | 15.32 | 15.36 | 757,563 | -0.13(-0.86%) |
Nov 29, 2010 | 15.60 | 15.60 | 15.34 | 15.49 | 1,315,564 | -0.12(-0.77%) |
Nov 26, 2010 | 15.57 | 15.63 | 15.49 | 15.61 | 85,658 | -0.01(-0.05%) |
Nov 24, 2010 | 15.56 | 15.62 | 15.62 | 15.62 | 320,361 | +0.18(+1.16%) |
Nov 23, 2010 | 15.46 | 15.52 | 15.41 | 15.44 | 1,045,867 | -0.21(-1.37%) |
Nov 22, 2010 | 15.72 | 15.72 | 15.53 | 15.65 | 381,736 | -0.04(-0.22%) |
Nov 19, 2010 | 15.63 | 15.71 | 15.50 | 15.69 | 222,396 | +0.06(+0.41%) |
Nov 18, 2010 | 15.51 | 15.68 | 15.51 | 15.63 | 255,608 | +0.25(+1.65%) |
Nov 17, 2010 | 15.36 | 15.46 | 15.32 | 15.37 | 419,682 | +0.03(+0.18%) |
Nov 16, 2010 | 15.47 | 15.54 | 15.27 | 15.34 | 804,680 | -0.26(-1.67%) |
Nov 15, 2010 | 15.70 | 15.77 | 15.60 | 15.60 | 396,176 | -0.04(-0.27%) |
Nov 12, 2010 | 15.78 | 15.78 | 15.58 | 15.65 | 262,194 | -0.18(-1.16%) |
Nov 11, 2010 | 15.73 | 15.85 | 15.73 | 15.83 | 570,873 | -0.02(-0.16%) |
Nov 10, 2010 | 15.73 | 15.88 | 15.65 | 15.85 | 360,561 | +0.10(+0.63%) |
Nov 09, 2010 | 15.89 | 15.92 | 15.72 | 15.76 | 603,469 | -0.08(-0.51%) |
Nov 08, 2010 | 15.75 | 15.84 | 15.72 | 15.84 | 242,399 | -0.02(-0.11%) |
Nov 05, 2010 | 15.97 | 15.97 | 15.76 | 15.85 | 371,392 | -0.05(-0.33%) |
Nov 04, 2010 | 15.83 | 15.95 | 15.81 | 15.91 | 394,524 | +0.18(+1.16%) |
Nov 03, 2010 | 15.70 | 15.73 | 15.56 | 15.72 | 422,055 | +0.06(+0.40%) |
Nov 02, 2010 | 15.58 | 15.68 | 15.58 | 15.66 | 319,084 | +0.15(+1.00%) |
Nov 01, 2010 | 15.60 | 15.66 | 15.45 | 15.51 | 651,891 | -0.01(-0.09%) |
Oct 29, 2010 | 15.47 | 15.55 | 15.44 | 15.52 | 439,745 | +0.05(+0.32%) |
Oct 28, 2010 | 15.43 | 15.57 | 15.40 | 15.47 | 351,034 | +0.08(+0.55%) |
Oct 27, 2010 | 15.46 | 15.46 | 15.24 | 15.39 | 334,624 | -0.12(-0.75%) |
Oct 25, 2010 | 15.46 | 15.58 | 15.46 | 15.50 | 385,924 | +0.07(+0.48%) |
Oct 22, 2010 | 15.41 | 15.47 | 15.34 | 15.43 | 272,077 | +0.05(+0.30%) |
Oct 21, 2010 | 15.51 | 15.53 | 15.25 | 15.38 | 519,479 | -0.05(-0.30%) |
Oct 20, 2010 | 15.25 | 15.51 | 15.25 | 15.43 | 481,544 | +0.22(+1.43%) |
Oct 19, 2010 | 15.27 | 15.34 | 15.14 | 15.21 | 2,598,829 | -0.22(-1.41%) |
Oct 18, 2010 | 15.38 | 15.49 | 15.36 | 15.43 | 407,751 | +0.02(+0.14%) |
Oct 15, 2010 | 15.56 | 15.56 | 15.32 | 15.41 | 507,245 | -0.02(-0.14%) |
Oct 14, 2010 | 15.49 | 15.52 | 15.37 | 15.43 | 927,953 | -0.07(-0.45%) |
Oct 13, 2010 | 15.49 | 15.56 | 15.46 | 15.50 | 632,477 | +0.08(+0.50%) |
Oct 12, 2010 | 15.32 | 15.44 | 15.22 | 15.42 | 2,094,932 | +0.04(+0.23%) |
Oct 11, 2010 | 15.39 | 15.46 | 15.34 | 15.39 | 374,621 | +0.00(+0.00%) |
Oct 08, 2010 | 15.39 | 15.43 | 15.27 | 15.39 | 477,374 | -0.01(-0.09%) |
Oct 07, 2010 | 15.62 | 15.62 | 15.34 | 15.40 | 1,040,447 | -0.11(-0.73%) |
Oct 06, 2010 | 15.59 | 15.62 | 15.44 | 15.51 | 1,280,874 | -0.12(-0.77%) |
Oct 05, 2010 | 15.48 | 15.81 | 15.46 | 15.63 | 1,194,919 | +0.29(+1.88%) |
Oct 04, 2010 | 15.44 | 15.53 | 15.32 | 15.34 | 706,467 | -0.08(-0.50%) |
Oct 01, 2010 | 15.42 | 15.45 | 15.33 | 15.42 | 1,434,121 | +0.09(+0.60%) |
Sep 30, 2010 | 15.44 | 15.50 | 15.26 | 15.33 | 870,503 | -0.01(-0.09%) |
Sep 29, 2010 | 15.41 | 15.41 | 15.30 | 15.34 | 558,501 | -0.05(-0.32%) |
Sep 28, 2010 | 15.37 | 15.42 | 15.20 | 15.39 | 1,080,970 | +0.04(+0.23%) |
Sep 27, 2010 | 15.25 | 15.41 | 15.25 | 15.36 | 525,984 | +0.08(+0.55%) |
Sep 24, 2010 | 15.16 | 15.28 | 15.13 | 15.27 | 514,542 | +0.25(+1.64%) |
Sep 23, 2010 | 14.99 | 15.15 | 14.94 | 15.03 | 482,900 | -0.07(-0.46%) |
Sep 22, 2010 | 15.11 | 15.24 | 15.04 | 15.10 | 1,678,027 | -0.08(-0.55%) |
Sep 21, 2010 | 15.20 | 15.27 | 15.06 | 15.18 | 992,395 | +0.03(+0.18%) |
Sep 20, 2010 | 14.98 | 15.19 | 14.97 | 15.15 | 2,348,953 | +0.24(+1.59%) |
Sep 17, 2010 | 14.91 | 14.92 | 14.81 | 14.91 | 672,688 | +0.03(+0.23%) |
Sep 15, 2010 | 14.76 | 14.89 | 14.68 | 14.88 | 534,684 | +0.11(+0.76%) |
Sep 14, 2010 | 14.82 | 14.84 | 14.71 | 14.77 | 773,069 | -0.06(-0.42%) |
Sep 13, 2010 | 14.87 | 14.87 | 14.74 | 14.83 | 1,338,759 | +0.13(+0.90%) |
Sep 10, 2010 | 14.70 | 14.73 | 14.63 | 14.70 | 322,542 | +0.03(+0.19%) |
Sep 09, 2010 | 14.68 | 14.71 | 14.59 | 14.67 | 2,617,750 | +0.12(+0.82%) |
Sep 08, 2010 | 14.54 | 14.60 | 14.50 | 14.55 | 1,978,743 | +0.08(+0.53%) |
Sep 07, 2010 | 14.52 | 14.54 | 14.41 | 14.47 | 914,030 | -0.08(-0.58%) |
Sep 03, 2010 | 14.54 | 14.58 | 14.37 | 14.56 | 3,042,770 | +0.14(+0.97%) |
Sep 02, 2010 | 14.39 | 14.42 | 14.30 | 14.42 | 813,508 | +0.08(+0.54%) |