Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.15 | 15.15 | 14.79 | 14.98 | 462,181 | -0.24(-1.57%) |
Nov 29, 2010 | 15.12 | 15.30 | 14.92 | 15.21 | 190,036 | +0.02(+0.10%) |
Nov 26, 2010 | 15.25 | 15.28 | 15.16 | 15.20 | 35,600 | -0.10(-0.68%) |
Nov 24, 2010 | 15.21 | 15.30 | 15.30 | 15.30 | 133,577 | +0.14(+0.89%) |
Nov 23, 2010 | 15.12 | 15.21 | 15.07 | 15.17 | 149,663 | -0.03(-0.21%) |
Nov 22, 2010 | 15.26 | 15.33 | 14.87 | 15.20 | 193,660 | -0.10(-0.68%) |
Nov 19, 2010 | 15.29 | 15.34 | 14.88 | 15.30 | 181,267 | +0.04(+0.26%) |
Nov 18, 2010 | 15.21 | 15.39 | 15.06 | 15.26 | 110,552 | +0.24(+1.59%) |
Nov 17, 2010 | 15.10 | 15.28 | 14.97 | 15.02 | 172,592 | -0.10(-0.68%) |
Nov 16, 2010 | 15.49 | 15.49 | 15.02 | 15.13 | 215,789 | -0.47(-3.01%) |
Nov 15, 2010 | 15.74 | 15.76 | 15.50 | 15.60 | 107,617 | -0.02(-0.15%) |
Nov 12, 2010 | 15.83 | 15.95 | 15.59 | 15.62 | 113,463 | -0.34(-2.14%) |
Nov 11, 2010 | 15.92 | 16.04 | 15.87 | 15.96 | 179,059 | -0.07(-0.45%) |
Nov 10, 2010 | 15.99 | 16.09 | 15.72 | 16.03 | 333,468 | +0.12(+0.75%) |
Nov 09, 2010 | 16.13 | 16.13 | 15.85 | 15.92 | 186,540 | -0.14(-0.84%) |
Nov 08, 2010 | 16.16 | 16.19 | 15.92 | 16.05 | 91,177 | -0.02(-0.15%) |
Nov 05, 2010 | 16.03 | 16.14 | 15.87 | 16.07 | 179,920 | +0.08(+0.50%) |
Nov 04, 2010 | 16.03 | 16.07 | 15.81 | 15.99 | 310,234 | +0.16(+1.00%) |
Nov 03, 2010 | 15.72 | 15.86 | 15.60 | 15.84 | 156,584 | +0.17(+1.07%) |
Nov 02, 2010 | 15.36 | 15.68 | 15.32 | 15.67 | 161,031 | +0.49(+3.25%) |
Nov 01, 2010 | 15.52 | 15.56 | 15.08 | 15.18 | 213,419 | -0.30(-1.95%) |
Oct 29, 2010 | 15.49 | 15.56 | 15.24 | 15.48 | 204,206 | -0.01(-0.05%) |
Oct 28, 2010 | 15.87 | 15.87 | 15.24 | 15.49 | 246,344 | -0.25(-1.57%) |
Oct 27, 2010 | 14.85 | 15.97 | 14.80 | 15.73 | 1,080,537 | +0.68(+4.55%) |
Oct 25, 2010 | 15.14 | 15.42 | 14.99 | 15.05 | 273,358 | +0.00(+0.00%) |
Oct 22, 2010 | 15.20 | 15.33 | 14.66 | 15.05 | 214,232 | -0.07(-0.47%) |
Oct 21, 2010 | 15.50 | 15.52 | 14.96 | 15.12 | 247,188 | -0.25(-1.66%) |
Oct 20, 2010 | 15.16 | 15.45 | 15.13 | 15.37 | 148,586 | +0.32(+2.11%) |
Oct 19, 2010 | 15.20 | 15.51 | 14.95 | 15.06 | 189,126 | -0.32(-2.07%) |
Oct 18, 2010 | 15.30 | 15.43 | 15.17 | 15.37 | 108,267 | +0.14(+0.94%) |
Oct 15, 2010 | 15.45 | 15.51 | 15.17 | 15.23 | 436,559 | -0.04(-0.26%) |
Oct 14, 2010 | 15.32 | 15.37 | 15.14 | 15.27 | 198,680 | -0.02(-0.10%) |
Oct 13, 2010 | 14.95 | 15.32 | 14.82 | 15.29 | 300,566 | +0.38(+2.56%) |
Oct 12, 2010 | 14.96 | 15.02 | 14.85 | 14.90 | 541,905 | -0.04(-0.27%) |
Oct 11, 2010 | 14.86 | 15.06 | 14.76 | 14.94 | 134,347 | +0.11(+0.75%) |
Oct 08, 2010 | 14.57 | 14.94 | 14.51 | 14.83 | 156,130 | +0.25(+1.75%) |
Oct 07, 2010 | 14.69 | 14.81 | 14.55 | 14.58 | 184,582 | +0.00(+0.00%) |
Oct 06, 2010 | 14.57 | 14.73 | 14.37 | 14.58 | 436,123 | +0.02(+0.11%) |
Oct 05, 2010 | 14.48 | 14.75 | 14.34 | 14.56 | 309,683 | +0.22(+1.55%) |
Oct 04, 2010 | 14.58 | 14.58 | 14.08 | 14.34 | 392,428 | -0.24(-1.64%) |
Oct 01, 2010 | 14.57 | 14.69 | 14.44 | 14.58 | 248,191 | +0.07(+0.49%) |
Sep 30, 2010 | 14.59 | 14.79 | 14.23 | 14.51 | 500,577 | +0.01(+0.05%) |
Sep 29, 2010 | 14.63 | 14.98 | 14.46 | 14.50 | 453,915 | -0.25(-1.73%) |
Sep 28, 2010 | 14.73 | 14.87 | 14.20 | 14.75 | 684,104 | +0.14(+0.92%) |
Sep 27, 2010 | 16.19 | 16.27 | 14.56 | 14.62 | 1,672,755 | -1.81(-11.04%) |
Sep 24, 2010 | 16.89 | 17.02 | 16.34 | 16.43 | 670,266 | -0.25(-1.53%) |
Sep 23, 2010 | 16.65 | 16.77 | 16.46 | 16.69 | 374,084 | -0.03(-0.19%) |
Sep 22, 2010 | 16.65 | 16.77 | 16.47 | 16.72 | 171,141 | +0.06(+0.38%) |
Sep 21, 2010 | 16.61 | 16.85 | 16.47 | 16.66 | 251,222 | +0.02(+0.10%) |
Sep 20, 2010 | 16.42 | 16.70 | 16.26 | 16.64 | 182,986 | +0.25(+1.50%) |
Sep 17, 2010 | 16.37 | 16.45 | 16.16 | 16.39 | 324,592 | +0.19(+1.18%) |
Sep 15, 2010 | 16.15 | 16.25 | 15.81 | 16.20 | 252,220 | +0.02(+0.15%) |
Sep 14, 2010 | 16.18 | 16.25 | 16.04 | 16.18 | 120,181 | +0.02(+0.10%) |
Sep 13, 2010 | 15.79 | 16.23 | 15.62 | 16.16 | 218,992 | +0.53(+3.36%) |
Sep 10, 2010 | 15.69 | 15.77 | 15.49 | 15.64 | 119,686 | +0.01(+0.05%) |
Sep 09, 2010 | 15.76 | 15.88 | 15.46 | 15.63 | 166,087 | -0.02(-0.15%) |
Sep 08, 2010 | 15.71 | 15.74 | 15.56 | 15.65 | 276,551 | +0.02(+0.15%) |
Sep 07, 2010 | 15.63 | 15.76 | 15.46 | 15.63 | 444,772 | +0.04(+0.26%) |
Sep 03, 2010 | 15.25 | 15.68 | 15.23 | 15.59 | 303,292 | +0.44(+2.89%) |
Sep 02, 2010 | 14.94 | 15.17 | 14.77 | 15.15 | 237,174 | +0.18(+1.17%) |