Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.01 | 16.12 | 15.88 | 15.97 | 326,424 | -0.25(-1.55%) |
Nov 29, 2010 | 15.84 | 16.27 | 15.76 | 16.22 | 431,676 | +0.30(+1.89%) |
Nov 26, 2010 | 16.00 | 16.10 | 15.89 | 15.92 | 183,423 | -0.23(-1.40%) |
Nov 24, 2010 | 15.96 | 16.15 | 16.15 | 16.15 | 920,415 | +0.36(+2.27%) |
Nov 23, 2010 | 16.00 | 16.05 | 15.67 | 15.79 | 561,347 | -0.51(-3.12%) |
Nov 22, 2010 | 16.30 | 16.42 | 16.00 | 16.30 | 282,564 | -0.09(-0.56%) |
Nov 19, 2010 | 16.33 | 16.45 | 16.12 | 16.39 | 209,388 | +0.05(+0.31%) |
Nov 18, 2010 | 16.33 | 16.48 | 16.25 | 16.34 | 347,954 | +0.22(+1.40%) |
Nov 17, 2010 | 16.19 | 16.28 | 16.06 | 16.11 | 703,666 | +0.01(+0.05%) |
Nov 16, 2010 | 16.10 | 16.17 | 15.88 | 16.10 | 642,150 | -0.18(-1.13%) |
Nov 15, 2010 | 16.18 | 16.54 | 16.16 | 16.29 | 843,680 | +0.27(+1.66%) |
Nov 12, 2010 | 15.85 | 16.15 | 15.81 | 16.02 | 739,148 | -0.04(-0.26%) |
Nov 11, 2010 | 15.87 | 16.09 | 15.74 | 16.06 | 455,432 | +0.07(+0.42%) |
Nov 10, 2010 | 15.96 | 16.01 | 15.75 | 16.00 | 526,310 | +0.09(+0.58%) |
Nov 09, 2010 | 15.93 | 16.15 | 15.82 | 15.90 | 431,159 | +0.02(+0.11%) |
Nov 08, 2010 | 16.08 | 16.25 | 15.80 | 15.89 | 437,845 | -0.20(-1.24%) |
Nov 05, 2010 | 15.41 | 16.20 | 15.41 | 16.09 | 707,249 | +0.20(+1.26%) |
Nov 04, 2010 | 15.72 | 15.97 | 15.51 | 15.89 | 753,580 | +0.52(+3.42%) |
Nov 03, 2010 | 15.24 | 15.40 | 15.10 | 15.36 | 571,004 | +0.19(+1.26%) |
Nov 02, 2010 | 14.85 | 15.29 | 14.71 | 15.17 | 638,719 | +0.47(+3.23%) |
Nov 01, 2010 | 15.15 | 15.15 | 14.60 | 14.70 | 692,379 | -0.46(-3.02%) |
Oct 29, 2010 | 15.06 | 15.20 | 14.85 | 15.15 | 701,601 | -0.17(-1.09%) |
Oct 28, 2010 | 15.63 | 15.78 | 15.23 | 15.32 | 325,664 | -0.17(-1.08%) |
Oct 27, 2010 | 15.43 | 15.51 | 15.29 | 15.49 | 477,055 | -0.09(-0.59%) |
Oct 25, 2010 | 15.49 | 15.68 | 15.49 | 15.58 | 441,077 | +0.19(+1.25%) |
Oct 22, 2010 | 15.45 | 15.46 | 15.22 | 15.39 | 457,070 | -0.04(-0.27%) |
Oct 21, 2010 | 15.12 | 15.62 | 15.02 | 15.43 | 1,305,060 | +0.42(+2.83%) |
Oct 20, 2010 | 14.77 | 15.00 | 14.68 | 15.00 | 568,749 | +0.32(+2.21%) |
Oct 19, 2010 | 14.33 | 14.75 | 14.19 | 14.68 | 509,429 | +0.08(+0.51%) |
Oct 18, 2010 | 14.63 | 14.69 | 14.47 | 14.60 | 555,093 | +0.01(+0.06%) |
Oct 15, 2010 | 14.77 | 14.92 | 14.51 | 14.60 | 457,362 | -0.05(-0.34%) |
Oct 14, 2010 | 14.79 | 14.93 | 14.50 | 14.65 | 406,336 | -0.14(-0.96%) |
Oct 13, 2010 | 14.65 | 14.92 | 14.60 | 14.79 | 365,992 | +0.21(+1.43%) |
Oct 12, 2010 | 14.50 | 14.65 | 14.25 | 14.58 | 342,428 | +0.01(+0.06%) |
Oct 11, 2010 | 14.67 | 14.80 | 14.56 | 14.57 | 223,891 | -0.14(-0.96%) |
Oct 08, 2010 | 14.71 | 14.77 | 14.39 | 14.71 | 278,024 | +0.23(+1.61%) |
Oct 07, 2010 | 14.78 | 14.89 | 14.42 | 14.48 | 1,164 | -0.20(-1.36%) |
Oct 06, 2010 | 14.66 | 14.78 | 14.53 | 14.68 | 272,510 | +0.00(+0.00%) |
Oct 05, 2010 | 14.44 | 14.73 | 14.38 | 14.68 | 491,277 | +0.42(+2.98%) |
Oct 04, 2010 | 14.56 | 14.72 | 14.21 | 14.25 | 298,646 | -0.40(-2.73%) |
Oct 01, 2010 | 14.65 | 14.91 | 14.47 | 14.65 | 249,241 | -0.01(-0.06%) |
Sep 30, 2010 | 14.88 | 15.01 | 14.56 | 14.66 | 477,678 | -0.06(-0.40%) |
Sep 29, 2010 | 14.55 | 14.79 | 14.48 | 14.72 | 309,499 | +0.08(+0.57%) |
Sep 28, 2010 | 14.65 | 14.70 | 14.20 | 14.64 | 549 | +0.07(+0.46%) |
Sep 27, 2010 | 14.72 | 14.74 | 14.50 | 14.57 | 218,919 | -0.18(-1.24%) |
Sep 24, 2010 | 14.31 | 14.79 | 14.21 | 14.75 | 301,798 | +0.65(+4.61%) |
Sep 23, 2010 | 14.23 | 14.47 | 14.08 | 14.10 | 2,276 | -0.36(-2.48%) |
Sep 22, 2010 | 14.80 | 14.95 | 14.28 | 14.46 | 363,203 | -0.44(-2.96%) |
Sep 21, 2010 | 14.87 | 15.09 | 14.75 | 14.90 | 340,643 | +0.03(+0.17%) |
Sep 20, 2010 | 14.25 | 14.91 | 14.25 | 14.88 | 342,543 | +0.37(+2.58%) |
Sep 17, 2010 | 14.50 | 14.58 | 14.14 | 14.50 | 535,210 | +0.23(+1.63%) |
Sep 15, 2010 | 14.10 | 14.33 | 13.96 | 14.27 | 303,930 | +0.09(+0.65%) |
Sep 14, 2010 | 14.17 | 14.27 | 14.12 | 14.18 | 329,348 | -0.10(-0.70%) |
Sep 13, 2010 | 13.84 | 14.34 | 13.84 | 14.28 | 439,746 | +0.62(+4.51%) |
Sep 10, 2010 | 13.74 | 13.89 | 13.56 | 13.66 | 201,180 | -0.06(-0.42%) |
Sep 09, 2010 | 14.03 | 14.03 | 13.61 | 13.72 | 258,791 | -0.11(-0.78%) |
Sep 08, 2010 | 13.56 | 13.96 | 13.54 | 13.83 | 516,990 | +0.29(+2.15%) |
Sep 07, 2010 | 13.51 | 13.64 | 13.32 | 13.54 | 1,853 | -0.14(-1.04%) |
Sep 03, 2010 | 13.62 | 13.80 | 13.48 | 13.68 | 418,321 | +0.25(+1.86%) |
Sep 02, 2010 | 13.12 | 13.47 | 13.02 | 13.43 | 1,279 | +0.33(+2.54%) |