Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.13 | 17.22 | 17.02 | 17.17 | 137,743 | -0.20(-1.12%) |
Nov 29, 2010 | 17.00 | 17.39 | 16.94 | 17.37 | 123,135 | +0.19(+1.09%) |
Nov 26, 2010 | 17.24 | 17.30 | 17.05 | 17.18 | 30,015 | -0.20(-1.17%) |
Nov 24, 2010 | 16.89 | 17.38 | 17.38 | 17.38 | 74,191 | +0.55(+3.24%) |
Nov 23, 2010 | 16.86 | 17.05 | 16.74 | 16.84 | 163,075 | -0.28(-1.62%) |
Nov 22, 2010 | 17.17 | 17.29 | 16.74 | 17.11 | 85,935 | -0.10(-0.57%) |
Nov 19, 2010 | 17.24 | 17.35 | 17.04 | 17.21 | 97,542 | -0.04(-0.24%) |
Nov 18, 2010 | 16.92 | 17.40 | 16.89 | 17.25 | 94,110 | +0.55(+3.31%) |
Nov 17, 2010 | 17.05 | 17.06 | 16.65 | 16.70 | 146,521 | -0.28(-1.68%) |
Nov 16, 2010 | 16.89 | 17.02 | 16.71 | 16.98 | 219,191 | -0.01(-0.05%) |
Nov 15, 2010 | 17.24 | 17.42 | 16.98 | 16.99 | 127,982 | -0.14(-0.81%) |
Nov 12, 2010 | 17.03 | 17.24 | 16.99 | 17.13 | 135,133 | -0.16(-0.94%) |
Nov 11, 2010 | 17.23 | 17.41 | 17.09 | 17.29 | 82,447 | -0.17(-0.98%) |
Nov 10, 2010 | 17.35 | 17.48 | 17.09 | 17.46 | 121,750 | +0.17(+0.99%) |
Nov 09, 2010 | 17.64 | 17.64 | 17.11 | 17.29 | 312,079 | -0.25(-1.44%) |
Nov 08, 2010 | 17.49 | 17.67 | 17.42 | 17.55 | 179,926 | -0.01(-0.05%) |
Nov 05, 2010 | 17.37 | 17.68 | 17.35 | 17.55 | 384,077 | +0.17(+0.98%) |
Nov 04, 2010 | 16.67 | 17.48 | 16.67 | 17.38 | 341,691 | +0.33(+1.91%) |
Nov 03, 2010 | 17.12 | 17.27 | 16.72 | 17.06 | 237,018 | +0.01(+0.05%) |
Nov 02, 2010 | 16.92 | 17.10 | 16.67 | 17.05 | 173,626 | +0.39(+2.34%) |
Nov 01, 2010 | 16.66 | 16.89 | 16.49 | 16.66 | 153,631 | +0.06(+0.34%) |
Oct 29, 2010 | 16.43 | 16.70 | 16.43 | 16.60 | 245,724 | +0.11(+0.64%) |
Oct 28, 2010 | 16.60 | 16.61 | 16.39 | 16.50 | 159,161 | +0.04(+0.25%) |
Oct 27, 2010 | 16.37 | 16.63 | 16.17 | 16.45 | 148,419 | -0.03(-0.20%) |
Oct 25, 2010 | 16.60 | 16.66 | 16.39 | 16.49 | 132,820 | +0.00(+0.00%) |
Oct 22, 2010 | 16.44 | 16.56 | 16.32 | 16.49 | 85,924 | +0.10(+0.60%) |
Oct 21, 2010 | 16.37 | 16.54 | 16.06 | 16.39 | 108,832 | +0.10(+0.60%) |
Oct 20, 2010 | 16.13 | 16.43 | 15.97 | 16.29 | 82,156 | +0.28(+1.78%) |
Oct 19, 2010 | 16.06 | 16.41 | 15.85 | 16.01 | 188,734 | -0.28(-1.70%) |
Oct 18, 2010 | 16.34 | 16.41 | 16.19 | 16.28 | 113,386 | +0.01(+0.05%) |
Oct 15, 2010 | 16.65 | 16.67 | 16.17 | 16.28 | 217,861 | -0.11(-0.69%) |
Oct 14, 2010 | 16.20 | 16.48 | 16.17 | 16.39 | 175,492 | +0.22(+1.36%) |
Oct 13, 2010 | 15.95 | 16.25 | 15.89 | 16.17 | 219,260 | +0.28(+1.79%) |
Oct 12, 2010 | 16.11 | 16.19 | 15.84 | 15.89 | 166,712 | -0.24(-1.46%) |
Oct 11, 2010 | 16.16 | 16.45 | 15.99 | 16.12 | 84,267 | -0.08(-0.50%) |
Oct 08, 2010 | 16.20 | 16.33 | 15.57 | 16.20 | 136,816 | +0.50(+3.21%) |
Oct 07, 2010 | 16.11 | 16.11 | 15.59 | 15.70 | 1,182 | -0.21(-1.33%) |
Oct 06, 2010 | 15.70 | 15.95 | 15.67 | 15.91 | 114,972 | +0.15(+0.93%) |
Oct 05, 2010 | 15.45 | 15.80 | 15.17 | 15.76 | 181,072 | +0.56(+3.69%) |
Oct 04, 2010 | 15.64 | 15.81 | 15.01 | 15.20 | 117,479 | -0.59(-3.71%) |
Oct 01, 2010 | 15.79 | 15.80 | 15.36 | 15.79 | 122,187 | +0.39(+2.55%) |
Sep 30, 2010 | 15.40 | 16.16 | 15.20 | 15.39 | 2,586 | -0.29(-1.83%) |
Sep 29, 2010 | 15.20 | 15.74 | 15.18 | 15.68 | 247,369 | +0.35(+2.28%) |
Sep 28, 2010 | 15.40 | 15.44 | 14.91 | 15.33 | 556 | +0.02(+0.16%) |
Sep 27, 2010 | 15.38 | 15.51 | 15.14 | 15.31 | 111,195 | -0.08(-0.53%) |
Sep 24, 2010 | 15.41 | 15.59 | 15.28 | 15.39 | 367,267 | +0.28(+1.83%) |
Sep 23, 2010 | 15.58 | 15.80 | 15.10 | 15.11 | 1,526 | -0.68(-4.33%) |
Sep 22, 2010 | 16.17 | 16.32 | 15.52 | 15.80 | 129,815 | -0.42(-2.61%) |
Sep 21, 2010 | 16.60 | 16.61 | 16.18 | 16.22 | 188 | -0.33(-2.02%) |
Sep 20, 2010 | 15.93 | 16.78 | 15.86 | 16.55 | 246,050 | +0.66(+4.15%) |
Sep 17, 2010 | 15.89 | 16.01 | 15.44 | 15.89 | 174,228 | -0.02(-0.15%) |
Sep 15, 2010 | 15.72 | 16.15 | 15.61 | 15.92 | 134,094 | +0.15(+0.93%) |
Sep 14, 2010 | 15.83 | 15.88 | 15.63 | 15.77 | 360 | -0.09(-0.56%) |
Sep 13, 2010 | 15.53 | 16.07 | 15.44 | 15.86 | 145,520 | +0.50(+3.23%) |
Sep 10, 2010 | 15.44 | 15.83 | 15.27 | 15.36 | 177,565 | +0.02(+0.16%) |
Sep 09, 2010 | 15.87 | 15.87 | 15.18 | 15.34 | 86,743 | -0.15(-1.00%) |
Sep 08, 2010 | 15.53 | 15.67 | 15.33 | 15.49 | 165 | -0.02(-0.10%) |
Sep 07, 2010 | 15.87 | 15.87 | 15.46 | 15.51 | 1,227 | -0.40(-2.54%) |
Sep 03, 2010 | 15.64 | 16.01 | 15.62 | 15.92 | 153,915 | +0.42(+2.71%) |
Sep 02, 2010 | 15.06 | 15.54 | 14.97 | 15.49 | 1,043 | +0.45(+3.01%) |