Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.81 | 17.14 | 16.70 | 16.91 | 471,596 | -0.03(-0.20%) |
Nov 29, 2010 | 17.13 | 17.15 | 16.82 | 16.94 | 185,122 | -0.36(-2.08%) |
Nov 26, 2010 | 17.03 | 17.30 | 16.91 | 17.30 | 94,223 | +0.11(+0.63%) |
Nov 24, 2010 | 16.66 | 17.19 | 17.19 | 17.19 | 184,206 | +0.73(+4.41%) |
Nov 23, 2010 | 16.64 | 16.64 | 16.23 | 16.47 | 145,672 | -0.32(-1.92%) |
Nov 22, 2010 | 16.69 | 16.87 | 16.54 | 16.79 | 173,289 | +0.10(+0.60%) |
Nov 19, 2010 | 16.31 | 16.72 | 16.18 | 16.69 | 331,781 | +0.36(+2.18%) |
Nov 18, 2010 | 16.12 | 16.41 | 16.04 | 16.33 | 208,297 | +0.33(+2.06%) |
Nov 17, 2010 | 15.80 | 16.00 | 15.71 | 16.00 | 227,795 | +0.19(+1.21%) |
Nov 16, 2010 | 15.75 | 15.83 | 15.57 | 15.81 | 381,852 | -0.14(-0.90%) |
Nov 15, 2010 | 15.75 | 16.08 | 15.62 | 15.95 | 151,792 | +0.32(+2.03%) |
Nov 12, 2010 | 15.75 | 16.02 | 15.59 | 15.64 | 123,161 | -0.34(-2.12%) |
Nov 11, 2010 | 15.93 | 16.13 | 15.92 | 15.98 | 138,962 | -0.21(-1.29%) |
Nov 10, 2010 | 15.60 | 16.18 | 15.52 | 16.18 | 341,089 | +0.58(+3.73%) |
Nov 09, 2010 | 15.48 | 15.70 | 15.48 | 15.60 | 301,404 | +0.09(+0.56%) |
Nov 08, 2010 | 15.64 | 15.64 | 15.41 | 15.51 | 166,258 | -0.23(-1.49%) |
Nov 05, 2010 | 15.59 | 15.82 | 15.47 | 15.75 | 207,501 | +0.17(+1.11%) |
Nov 04, 2010 | 15.37 | 15.58 | 15.20 | 15.58 | 362,963 | +0.42(+2.80%) |
Nov 03, 2010 | 15.26 | 15.40 | 14.94 | 15.15 | 355,920 | -0.03(-0.17%) |
Nov 02, 2010 | 15.42 | 15.78 | 15.11 | 15.18 | 491,626 | +0.01(+0.09%) |
Nov 01, 2010 | 15.74 | 15.75 | 15.08 | 15.17 | 259,717 | -0.47(-2.99%) |
Oct 29, 2010 | 15.76 | 15.92 | 15.63 | 15.63 | 240,584 | -0.16(-1.01%) |
Oct 28, 2010 | 15.81 | 15.90 | 15.59 | 15.79 | 663,310 | +0.17(+1.08%) |
Oct 27, 2010 | 15.47 | 15.68 | 15.35 | 15.62 | 195,846 | -0.10(-0.61%) |
Oct 25, 2010 | 15.72 | 16.04 | 15.68 | 15.72 | 217,651 | +0.08(+0.50%) |
Oct 22, 2010 | 15.74 | 15.81 | 15.54 | 15.64 | 196,643 | +0.01(+0.06%) |
Oct 21, 2010 | 16.07 | 16.21 | 15.39 | 15.63 | 342,114 | -0.35(-2.17%) |
Oct 20, 2010 | 15.96 | 16.10 | 15.80 | 15.98 | 222,885 | +0.14(+0.87%) |
Oct 19, 2010 | 16.00 | 16.26 | 15.70 | 15.84 | 242,365 | -0.57(-3.46%) |
Oct 18, 2010 | 16.29 | 16.57 | 16.23 | 16.41 | 224,232 | +0.15(+0.93%) |
Oct 15, 2010 | 16.21 | 16.43 | 15.88 | 16.26 | 390,849 | +0.19(+1.16%) |
Oct 14, 2010 | 15.78 | 16.14 | 15.78 | 16.07 | 215,307 | +0.23(+1.42%) |
Oct 13, 2010 | 15.65 | 16.02 | 15.34 | 15.84 | 498,923 | +0.27(+1.72%) |
Oct 12, 2010 | 15.51 | 15.71 | 15.18 | 15.58 | 335,388 | -0.03(-0.17%) |
Oct 11, 2010 | 15.00 | 15.64 | 14.96 | 15.60 | 287,674 | +0.59(+3.92%) |
Oct 08, 2010 | 15.02 | 15.11 | 14.88 | 15.01 | 391,384 | +0.03(+0.23%) |
Oct 07, 2010 | 14.81 | 15.09 | 14.63 | 14.98 | 464,849 | +0.26(+1.73%) |
Oct 06, 2010 | 14.59 | 14.74 | 14.59 | 14.72 | 145,418 | +0.08(+0.53%) |
Oct 05, 2010 | 14.31 | 14.78 | 14.21 | 14.65 | 223,029 | +0.54(+3.84%) |
Oct 04, 2010 | 14.40 | 14.44 | 14.04 | 14.10 | 182,300 | -0.32(-2.25%) |
Oct 01, 2010 | 14.52 | 14.52 | 14.24 | 14.43 | 287,263 | +0.07(+0.51%) |
Sep 30, 2010 | 14.36 | 14.55 | 14.19 | 14.36 | 267,035 | +0.13(+0.94%) |
Sep 29, 2010 | 14.17 | 14.40 | 13.90 | 14.22 | 557,255 | -0.04(-0.27%) |
Sep 28, 2010 | 14.07 | 14.33 | 13.52 | 14.26 | 386,524 | -0.05(-0.36%) |
Sep 27, 2010 | 14.35 | 14.42 | 14.07 | 14.31 | 100,083 | -0.04(-0.30%) |
Sep 24, 2010 | 14.21 | 14.38 | 14.03 | 14.36 | 248,733 | +0.39(+2.76%) |
Sep 23, 2010 | 14.16 | 14.50 | 13.92 | 13.97 | 126,684 | -0.35(-2.42%) |
Sep 22, 2010 | 14.48 | 14.80 | 14.24 | 14.32 | 112,405 | -0.18(-1.25%) |
Sep 21, 2010 | 14.78 | 14.81 | 14.49 | 14.50 | 135,263 | -0.30(-2.02%) |
Sep 20, 2010 | 14.48 | 14.89 | 14.41 | 14.80 | 366,594 | +0.40(+2.77%) |
Sep 17, 2010 | 14.63 | 14.63 | 14.16 | 14.40 | 346,145 | -0.31(-2.12%) |
Sep 15, 2010 | 14.42 | 14.80 | 14.31 | 14.71 | 148,587 | +0.19(+1.31%) |
Sep 14, 2010 | 14.40 | 14.68 | 14.33 | 14.52 | 146,924 | +0.02(+0.15%) |
Sep 13, 2010 | 14.23 | 14.59 | 14.20 | 14.50 | 282,190 | +0.46(+3.27%) |
Sep 10, 2010 | 14.27 | 14.45 | 14.00 | 14.04 | 122,282 | -0.13(-0.95%) |
Sep 09, 2010 | 14.42 | 14.45 | 14.00 | 14.17 | 98,411 | +0.03(+0.18%) |
Sep 08, 2010 | 14.15 | 14.40 | 14.06 | 14.15 | 201,008 | +0.08(+0.58%) |
Sep 07, 2010 | 14.20 | 14.29 | 14.04 | 14.07 | 115,045 | -0.22(-1.54%) |
Sep 03, 2010 | 14.36 | 14.42 | 14.09 | 14.29 | 182,014 | +0.10(+0.70%) |
Sep 02, 2010 | 14.18 | 14.23 | 13.97 | 14.19 | 170,998 | +0.03(+0.18%) |