Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.87 | 18.06 | 17.81 | 17.91 | 143,325 | +0.00(+0.00%) |
Nov 29, 2010 | 17.88 | 17.95 | 17.74 | 17.91 | 205,950 | -0.47(-2.53%) |
Nov 26, 2010 | 18.33 | 18.51 | 18.30 | 18.38 | 110,078 | +0.67(+3.77%) |
Nov 24, 2010 | 17.43 | 17.71 | 17.71 | 17.71 | 163,293 | +0.47(+2.70%) |
Nov 23, 2010 | 17.53 | 17.54 | 17.23 | 17.24 | 229,020 | -0.41(-2.30%) |
Nov 22, 2010 | 17.69 | 17.73 | 17.46 | 17.65 | 134,390 | -0.20(-1.10%) |
Nov 19, 2010 | 17.80 | 17.87 | 17.62 | 17.85 | 107,950 | -0.07(-0.38%) |
Nov 18, 2010 | 17.81 | 17.99 | 17.77 | 17.91 | 203,174 | +0.22(+1.22%) |
Nov 17, 2010 | 17.55 | 17.80 | 17.49 | 17.70 | 138,138 | +0.05(+0.31%) |
Nov 16, 2010 | 17.99 | 18.05 | 17.60 | 17.64 | 114,699 | -0.65(-3.54%) |
Nov 15, 2010 | 18.49 | 18.49 | 18.29 | 18.29 | 94,538 | +0.03(+0.15%) |
Nov 12, 2010 | 18.36 | 18.50 | 18.16 | 18.26 | 124,382 | -0.34(-1.81%) |
Nov 11, 2010 | 18.24 | 18.64 | 18.15 | 18.60 | 344,506 | +0.94(+5.31%) |
Nov 10, 2010 | 17.38 | 17.69 | 17.08 | 17.66 | 1,062,389 | +0.37(+2.15%) |
Nov 09, 2010 | 17.33 | 17.41 | 17.21 | 17.29 | 394,435 | -0.03(-0.16%) |
Nov 08, 2010 | 17.36 | 17.36 | 17.25 | 17.32 | 105,917 | -0.40(-2.25%) |
Nov 05, 2010 | 17.72 | 17.83 | 17.62 | 17.72 | 99,936 | -0.11(-0.61%) |
Nov 04, 2010 | 17.68 | 17.87 | 17.65 | 17.83 | 145,373 | +0.63(+3.69%) |
Nov 03, 2010 | 17.21 | 17.22 | 16.99 | 17.19 | 117,922 | +0.29(+1.72%) |
Nov 02, 2010 | 16.79 | 16.95 | 16.77 | 16.90 | 88,247 | +0.11(+0.68%) |
Nov 01, 2010 | 16.87 | 16.90 | 16.72 | 16.79 | 108,445 | +0.12(+0.73%) |
Oct 29, 2010 | 16.57 | 16.68 | 16.55 | 16.66 | 52,960 | +0.14(+0.82%) |
Oct 28, 2010 | 16.49 | 16.58 | 16.43 | 16.53 | 105,301 | +0.28(+1.70%) |
Oct 27, 2010 | 16.38 | 16.41 | 16.12 | 16.25 | 114,341 | -0.25(-1.51%) |
Oct 25, 2010 | 16.54 | 16.65 | 16.49 | 16.50 | 80,742 | +0.18(+1.12%) |
Oct 22, 2010 | 16.37 | 16.37 | 16.28 | 16.32 | 60,061 | -0.26(-1.59%) |
Oct 21, 2010 | 16.37 | 16.78 | 16.35 | 16.58 | 238,208 | +0.60(+3.76%) |
Oct 20, 2010 | 15.70 | 16.06 | 15.70 | 15.98 | 128,542 | +0.31(+1.98%) |
Oct 19, 2010 | 15.69 | 15.79 | 15.56 | 15.67 | 74,026 | -0.44(-2.72%) |
Oct 18, 2010 | 16.02 | 16.14 | 15.99 | 16.11 | 138,505 | +0.19(+1.19%) |
Oct 15, 2010 | 15.94 | 15.97 | 15.77 | 15.92 | 255,496 | +0.44(+2.83%) |
Oct 14, 2010 | 15.41 | 15.49 | 15.36 | 15.48 | 91,703 | +0.11(+0.75%) |
Oct 13, 2010 | 15.30 | 15.42 | 15.20 | 15.37 | 106,300 | +0.09(+0.62%) |
Oct 12, 2010 | 15.28 | 15.32 | 15.19 | 15.27 | 148,838 | -0.45(-2.83%) |
Oct 11, 2010 | 15.73 | 15.82 | 15.69 | 15.72 | 138,197 | -0.33(-2.06%) |
Oct 08, 2010 | 16.05 | 16.09 | 15.91 | 16.05 | 115,857 | -0.17(-1.04%) |
Oct 07, 2010 | 16.33 | 16.35 | 16.15 | 16.22 | 118,483 | +0.09(+0.54%) |
Oct 06, 2010 | 16.20 | 16.25 | 16.09 | 16.13 | 192,850 | +0.21(+1.31%) |
Oct 05, 2010 | 15.83 | 15.98 | 15.81 | 15.92 | 147,833 | +0.41(+2.66%) |
Oct 04, 2010 | 15.50 | 15.64 | 15.48 | 15.51 | 249,349 | +0.24(+1.59%) |
Oct 01, 2010 | 15.27 | 15.33 | 15.17 | 15.27 | 119,627 | +0.47(+3.15%) |
Sep 30, 2010 | 15.05 | 15.17 | 14.78 | 14.80 | 159,786 | -0.20(-1.35%) |
Sep 29, 2010 | 14.99 | 15.12 | 14.94 | 15.00 | 81,092 | +0.01(+0.05%) |
Sep 28, 2010 | 14.93 | 15.00 | 14.82 | 15.00 | 134,169 | -0.02(-0.14%) |
Sep 27, 2010 | 15.12 | 15.12 | 14.99 | 15.02 | 103,720 | -0.25(-1.64%) |
Sep 24, 2010 | 15.12 | 15.35 | 15.12 | 15.27 | 272,142 | +0.68(+4.63%) |
Sep 23, 2010 | 14.50 | 14.74 | 14.49 | 14.59 | 168,748 | -0.09(-0.64%) |
Sep 22, 2010 | 14.77 | 14.85 | 14.64 | 14.69 | 79,255 | -0.18(-1.18%) |
Sep 21, 2010 | 14.94 | 14.97 | 14.74 | 14.86 | 87,586 | -0.08(-0.54%) |
Sep 20, 2010 | 14.67 | 14.97 | 14.65 | 14.94 | 120,523 | +0.24(+1.61%) |
Sep 17, 2010 | 14.71 | 14.81 | 14.64 | 14.71 | 87,731 | -0.52(-3.41%) |
Sep 15, 2010 | 15.12 | 15.29 | 15.06 | 15.23 | 113,229 | +0.14(+0.94%) |
Sep 14, 2010 | 14.94 | 15.16 | 14.92 | 15.08 | 61,573 | +0.16(+1.04%) |
Sep 13, 2010 | 14.89 | 14.98 | 14.88 | 14.93 | 300,317 | +0.32(+2.22%) |
Sep 10, 2010 | 14.60 | 14.67 | 14.58 | 14.60 | 62,050 | +0.05(+0.32%) |
Sep 09, 2010 | 14.67 | 14.67 | 14.48 | 14.56 | 143,011 | -0.17(-1.15%) |
Sep 08, 2010 | 14.63 | 14.87 | 14.62 | 14.73 | 82,679 | +0.38(+2.68%) |
Sep 07, 2010 | 14.35 | 14.41 | 14.26 | 14.34 | 77,540 | -0.07(-0.47%) |
Sep 03, 2010 | 14.33 | 14.42 | 14.27 | 14.41 | 65,420 | +0.24(+1.67%) |
Sep 02, 2010 | 14.21 | 14.21 | 14.07 | 14.17 | 46,861 | -0.07(-0.47%) |