Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.83 | 16.83 | 16.50 | 16.50 | 6,980 | -0.33(-1.96%) |
Nov 29, 2010 | 16.78 | 16.83 | 16.62 | 16.83 | 10,244 | +0.01(+0.04%) |
Nov 26, 2010 | 16.63 | 16.83 | 16.50 | 16.83 | 9,650 | +0.09(+0.51%) |
Nov 24, 2010 | 16.76 | 16.74 | 16.74 | 16.74 | 49,170 | -0.23(-1.36%) |
Nov 23, 2010 | 17.14 | 17.14 | 16.64 | 16.97 | 11,645 | +0.33(+1.98%) |
Nov 22, 2010 | 16.83 | 16.94 | 16.62 | 16.64 | 9,106 | -0.12(-0.74%) |
Nov 19, 2010 | 16.82 | 16.85 | 16.63 | 16.77 | 5,525 | -0.12(-0.69%) |
Nov 18, 2010 | 16.68 | 17.08 | 16.50 | 16.88 | 11,869 | +0.45(+2.75%) |
Nov 17, 2010 | 16.54 | 16.80 | 16.28 | 16.43 | 9,157 | +0.03(+0.16%) |
Nov 16, 2010 | 16.74 | 16.74 | 16.25 | 16.41 | 15,602 | -0.31(-1.83%) |
Nov 15, 2010 | 16.55 | 16.77 | 16.53 | 16.71 | 7,992 | +0.09(+0.53%) |
Nov 12, 2010 | 16.67 | 16.92 | 16.43 | 16.62 | 24,625 | -0.26(-1.53%) |
Nov 11, 2010 | 16.60 | 16.88 | 16.60 | 16.88 | 1,792 | -0.04(-0.27%) |
Nov 10, 2010 | 17.07 | 17.08 | 16.77 | 16.93 | 18,649 | +0.17(+1.01%) |
Nov 09, 2010 | 16.87 | 17.08 | 16.76 | 16.76 | 17,140 | -0.05(-0.30%) |
Nov 08, 2010 | 16.68 | 16.89 | 16.47 | 16.81 | 10,175 | +0.24(+1.44%) |
Nov 05, 2010 | 16.57 | 16.57 | 16.41 | 16.57 | 15,925 | +0.16(+1.00%) |
Nov 04, 2010 | 16.41 | 16.57 | 16.16 | 16.41 | 20,841 | +0.33(+2.08%) |
Nov 03, 2010 | 15.96 | 16.17 | 15.80 | 16.07 | 14,025 | +0.54(+3.45%) |
Nov 02, 2010 | 15.49 | 15.78 | 15.49 | 15.53 | 12,051 | +0.05(+0.32%) |
Nov 01, 2010 | 15.65 | 15.65 | 15.47 | 15.49 | 8,371 | -0.17(-1.07%) |
Oct 29, 2010 | 15.45 | 15.65 | 15.45 | 15.65 | 5,265 | +0.20(+1.30%) |
Oct 28, 2010 | 15.57 | 15.64 | 15.42 | 15.45 | 7,487 | +0.02(+0.13%) |
Oct 27, 2010 | 15.84 | 15.99 | 15.40 | 15.43 | 20,626 | -0.39(-2.47%) |
Oct 25, 2010 | 15.99 | 16.01 | 15.82 | 15.82 | 13,524 | -0.25(-1.58%) |
Oct 22, 2010 | 15.97 | 16.08 | 15.97 | 16.08 | 5,727 | +0.10(+0.65%) |
Oct 21, 2010 | 15.89 | 15.97 | 15.89 | 15.97 | 9,360 | +0.08(+0.52%) |
Oct 20, 2010 | 15.82 | 15.89 | 15.79 | 15.89 | 5,805 | -0.02(-0.10%) |
Oct 19, 2010 | 15.91 | 15.91 | 15.82 | 15.91 | 6,301 | +0.00(+0.00%) |
Oct 18, 2010 | 16.02 | 16.12 | 15.89 | 15.91 | 15,772 | -0.09(-0.54%) |
Oct 15, 2010 | 16.01 | 16.07 | 15.79 | 15.99 | 7,613 | +0.20(+1.29%) |
Oct 14, 2010 | 15.74 | 15.82 | 15.56 | 15.79 | 27,753 | +0.20(+1.28%) |
Oct 13, 2010 | 15.46 | 15.66 | 15.46 | 15.59 | 13,908 | +0.03(+0.21%) |
Oct 12, 2010 | 15.47 | 15.56 | 15.38 | 15.56 | 4,430 | +0.18(+1.19%) |
Oct 11, 2010 | 15.39 | 15.53 | 15.34 | 15.37 | 15,475 | -0.02(-0.11%) |
Oct 08, 2010 | 15.39 | 15.54 | 15.34 | 15.39 | 15,979 | +0.03(+0.22%) |
Oct 07, 2010 | 15.51 | 15.51 | 15.34 | 15.36 | 11,062 | -0.01(-0.05%) |
Oct 06, 2010 | 15.32 | 15.56 | 15.28 | 15.36 | 12,854 | +0.07(+0.49%) |
Oct 05, 2010 | 15.37 | 15.37 | 15.26 | 15.29 | 15,520 | -0.04(-0.28%) |
Oct 04, 2010 | 15.47 | 15.47 | 15.32 | 15.33 | 38,645 | -0.14(-0.90%) |
Oct 01, 2010 | 15.47 | 15.49 | 15.47 | 15.47 | 18,036 | +0.07(+0.43%) |
Sep 30, 2010 | 15.49 | 15.50 | 15.32 | 15.41 | 9,636 | -0.10(-0.63%) |
Sep 29, 2010 | 15.41 | 15.57 | 15.32 | 15.50 | 16,394 | +0.10(+0.64%) |
Sep 28, 2010 | 15.37 | 15.43 | 15.32 | 15.41 | 13,028 | +0.13(+0.83%) |
Sep 27, 2010 | 15.25 | 15.31 | 15.25 | 15.28 | 3,982 | +0.03(+0.22%) |
Sep 24, 2010 | 15.20 | 15.34 | 15.16 | 15.25 | 13,302 | +0.00(+0.00%) |
Sep 23, 2010 | 15.08 | 15.25 | 14.91 | 15.25 | 8,885 | +0.03(+0.22%) |
Sep 22, 2010 | 15.25 | 15.25 | 15.18 | 15.21 | 8,098 | -0.04(-0.24%) |
Sep 21, 2010 | 15.31 | 15.34 | 15.14 | 15.25 | 9,775 | -0.03(-0.20%) |
Sep 20, 2010 | 15.25 | 15.33 | 15.21 | 15.28 | 36,486 | +0.04(+0.24%) |
Sep 17, 2010 | 15.24 | 15.31 | 15.15 | 15.24 | 6,097 | +0.25(+1.64%) |
Sep 15, 2010 | 14.77 | 15.15 | 14.77 | 15.00 | 100,132 | +0.26(+1.73%) |
Sep 14, 2010 | 14.57 | 14.75 | 14.52 | 14.74 | 16,714 | +0.31(+2.12%) |
Sep 13, 2010 | 14.42 | 14.50 | 14.42 | 14.44 | 2,489 | +0.02(+0.13%) |
Sep 10, 2010 | 14.39 | 14.50 | 14.26 | 14.42 | 4,411 | -0.07(-0.46%) |
Sep 09, 2010 | 14.57 | 14.58 | 14.37 | 14.48 | 7,093 | +0.01(+0.10%) |
Sep 08, 2010 | 14.42 | 14.48 | 14.26 | 14.47 | 6,999 | +0.05(+0.36%) |
Sep 07, 2010 | 14.41 | 14.42 | 14.25 | 14.42 | 3,665 | +0.00(+0.00%) |
Sep 03, 2010 | 14.39 | 14.42 | 14.26 | 14.42 | 8,538 | +0.03(+0.23%) |
Sep 02, 2010 | 14.34 | 14.54 | 14.25 | 14.38 | 29,251 | -0.05(-0.36%) |