Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.83 | 17.94 | 17.80 | 17.87 | 1,911 | -0.09(-0.50%) |
Nov 29, 2010 | 18.14 | 18.14 | 17.96 | 17.96 | 1,129 | -0.22(-1.20%) |
Nov 24, 2010 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.26(+1.45%) |
Nov 23, 2010 | 18.23 | 18.23 | 17.86 | 17.92 | 15,656 | -0.03(-0.18%) |
Nov 22, 2010 | 18.05 | 18.05 | 17.93 | 17.96 | 369 | -0.18(-1.02%) |
Nov 19, 2010 | 18.09 | 18.14 | 18.06 | 18.14 | 2,620 | -0.03(-0.19%) |
Nov 18, 2010 | 18.21 | 18.24 | 18.14 | 18.18 | 12,524 | +0.20(+1.13%) |
Nov 17, 2010 | 18.00 | 18.05 | 17.97 | 17.97 | 140,172 | -0.11(-0.63%) |
Nov 16, 2010 | 18.35 | 18.35 | 18.05 | 18.09 | 1,972 | -0.36(-1.93%) |
Nov 15, 2010 | 18.48 | 18.48 | 18.44 | 18.44 | 493 | -0.15(-0.79%) |
Nov 11, 2010 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | -0.08(-0.43%) |
Nov 10, 2010 | 18.50 | 18.67 | 18.50 | 18.67 | 462 | +0.22(+1.18%) |
Nov 09, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 616 | -0.21(-1.13%) |
Nov 08, 2010 | 18.69 | 18.69 | 18.66 | 18.66 | 246 | -0.17(-0.90%) |
Nov 05, 2010 | 18.62 | 19.02 | 18.62 | 18.83 | 2,663 | +0.19(+1.04%) |
Nov 04, 2010 | 18.22 | 18.64 | 18.22 | 18.64 | 14,103 | +0.72(+4.04%) |
Nov 03, 2010 | 17.91 | 17.91 | 17.91 | 17.91 | 246 | +0.33(+1.88%) |
Nov 02, 2010 | 17.59 | 17.59 | 17.58 | 17.58 | 1,054 | +0.19(+1.07%) |
Nov 01, 2010 | 17.73 | 17.73 | 17.36 | 17.40 | 9,816 | -0.38(-2.14%) |
Oct 29, 2010 | 17.70 | 17.78 | 17.70 | 17.78 | 1,253 | -0.05(-0.27%) |
Oct 28, 2010 | 18.00 | 18.00 | 17.75 | 17.83 | 823 | -0.06(-0.36%) |
Oct 27, 2010 | 17.86 | 17.97 | 17.80 | 17.89 | 40,303 | -0.11(-0.59%) |
Oct 25, 2010 | 18.07 | 18.07 | 18.00 | 18.00 | 5,221 | -0.08(-0.45%) |
Oct 22, 2010 | 17.98 | 18.08 | 17.97 | 18.08 | 1,547 | +0.02(+0.09%) |
Oct 21, 2010 | 18.32 | 18.32 | 17.96 | 18.06 | 1,012 | -0.17(-0.93%) |
Oct 20, 2010 | 18.12 | 18.23 | 18.12 | 18.23 | 2,303 | +0.11(+0.63%) |
Oct 19, 2010 | 18.18 | 18.50 | 18.11 | 18.12 | 3,241 | -0.24(-1.28%) |
Oct 18, 2010 | 17.96 | 18.35 | 17.96 | 18.35 | 3,315 | +0.30(+1.66%) |
Oct 15, 2010 | 18.31 | 18.31 | 18.05 | 18.05 | 3,445 | -0.08(-0.45%) |
Oct 14, 2010 | 18.38 | 18.38 | 18.13 | 18.13 | 948 | -0.36(-1.97%) |
Oct 13, 2010 | 18.13 | 18.54 | 18.13 | 18.50 | 4,130 | +0.36(+2.01%) |
Oct 12, 2010 | 18.13 | 18.13 | 18.13 | 18.13 | 602 | +0.03(+0.18%) |
Oct 11, 2010 | 18.13 | 18.17 | 18.10 | 18.10 | 1,237 | -0.16(-0.90%) |
Oct 08, 2010 | 17.99 | 18.27 | 17.99 | 18.27 | 2,373 | +0.10(+0.54%) |
Oct 07, 2010 | 18.17 | 18.17 | 18.17 | 18.17 | 246 | +0.04(+0.22%) |
Oct 06, 2010 | 18.17 | 18.22 | 18.13 | 18.13 | 26,757 | -0.06(-0.31%) |
Oct 05, 2010 | 17.84 | 18.18 | 17.84 | 18.18 | 4,232 | +0.49(+2.75%) |
Oct 04, 2010 | 17.83 | 17.83 | 17.64 | 17.70 | 2,396 | -0.23(-1.27%) |
Oct 01, 2010 | 17.98 | 17.98 | 17.79 | 17.92 | 1,028 | +0.02(+0.14%) |
Sep 30, 2010 | 17.90 | 18.01 | 17.90 | 17.90 | 2,062 | +0.15(+0.86%) |
Sep 29, 2010 | 17.62 | 17.78 | 17.62 | 17.75 | 2,589 | +0.03(+0.15%) |
Sep 28, 2010 | 17.42 | 17.74 | 17.41 | 17.72 | 45,318 | +0.10(+0.55%) |
Sep 27, 2010 | 17.62 | 17.62 | 17.62 | 17.62 | 331 | -0.15(-0.82%) |
Sep 24, 2010 | 17.20 | 17.77 | 17.20 | 17.77 | 7,993 | +0.52(+3.01%) |
Sep 23, 2010 | 17.23 | 17.59 | 17.23 | 17.25 | 8,819 | -0.18(-1.02%) |
Sep 22, 2010 | 17.79 | 17.79 | 17.43 | 17.43 | 5,643 | -0.41(-2.32%) |
Sep 21, 2010 | 17.98 | 18.08 | 17.84 | 17.84 | 889 | -0.20(-1.12%) |
Sep 20, 2010 | 17.43 | 18.05 | 17.43 | 18.05 | 7,930 | +0.53(+3.01%) |
Sep 17, 2010 | 17.53 | 17.55 | 17.18 | 17.52 | 2,537 | -0.19(-1.05%) |
Sep 15, 2010 | 17.69 | 17.70 | 17.69 | 17.70 | 250 | +0.03(+0.18%) |
Sep 14, 2010 | 17.73 | 17.77 | 17.67 | 17.67 | 1,606 | -0.17(-0.96%) |
Sep 13, 2010 | 17.83 | 17.84 | 17.70 | 17.84 | 2,996 | +0.44(+2.52%) |
Sep 10, 2010 | 17.50 | 17.50 | 17.40 | 17.40 | 1,168 | +0.07(+0.40%) |
Sep 09, 2010 | 17.58 | 17.58 | 17.34 | 17.34 | 3,610 | -0.03(-0.16%) |
Sep 08, 2010 | 17.32 | 17.48 | 17.32 | 17.36 | 2,235 | +0.19(+1.09%) |
Sep 07, 2010 | 17.34 | 17.36 | 17.18 | 17.18 | 27,477 | -0.46(-2.62%) |
Sep 03, 2010 | 17.43 | 17.65 | 17.43 | 17.64 | 1,314 | +0.33(+1.92%) |
Sep 02, 2010 | 17.17 | 17.31 | 17.17 | 17.31 | 2,110 | +0.11(+0.66%) |