Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.87 | 17.32 | 16.67 | 16.94 | 992,925 | -0.11(-0.63%) |
Nov 29, 2010 | 17.48 | 17.55 | 16.78 | 17.05 | 366,983 | -0.60(-3.39%) |
Nov 26, 2010 | 17.63 | 17.78 | 17.60 | 17.65 | 53,624 | -0.17(-0.93%) |
Nov 24, 2010 | 17.38 | 17.81 | 17.81 | 17.81 | 233,123 | +0.62(+3.63%) |
Nov 23, 2010 | 17.01 | 17.28 | 16.83 | 17.19 | 188,966 | -0.01(-0.05%) |
Nov 22, 2010 | 17.30 | 17.30 | 16.83 | 17.20 | 295,289 | -0.11(-0.62%) |
Nov 19, 2010 | 17.15 | 17.37 | 17.10 | 17.31 | 407,562 | +0.17(+1.02%) |
Nov 18, 2010 | 17.35 | 17.50 | 17.09 | 17.13 | 290,480 | +0.01(+0.05%) |
Nov 17, 2010 | 17.22 | 17.41 | 17.06 | 17.12 | 127,857 | -0.08(-0.48%) |
Nov 16, 2010 | 17.36 | 17.45 | 16.92 | 17.21 | 318,330 | -0.24(-1.38%) |
Nov 15, 2010 | 17.22 | 17.66 | 17.21 | 17.45 | 248,354 | +0.36(+2.09%) |
Nov 12, 2010 | 17.33 | 17.50 | 17.07 | 17.09 | 378,282 | -0.44(-2.51%) |
Nov 11, 2010 | 17.57 | 17.81 | 17.38 | 17.53 | 298,015 | -0.30(-1.68%) |
Nov 10, 2010 | 17.51 | 17.88 | 17.38 | 17.83 | 275,587 | +0.32(+1.85%) |
Nov 09, 2010 | 18.04 | 18.04 | 17.44 | 17.51 | 399,631 | -0.53(-2.95%) |
Nov 08, 2010 | 17.91 | 18.12 | 17.75 | 18.04 | 195,402 | -0.01(-0.05%) |
Nov 05, 2010 | 18.00 | 18.10 | 17.77 | 18.05 | 205,361 | +0.00(+0.00%) |
Nov 04, 2010 | 17.82 | 18.06 | 17.59 | 18.05 | 403,819 | +0.52(+2.94%) |
Nov 03, 2010 | 17.22 | 17.53 | 17.01 | 17.53 | 253,218 | +0.30(+1.74%) |
Nov 02, 2010 | 17.05 | 17.25 | 16.86 | 17.23 | 456,160 | +0.42(+2.52%) |
Nov 01, 2010 | 17.30 | 17.31 | 16.67 | 16.81 | 305,729 | -0.37(-2.13%) |
Oct 29, 2010 | 16.98 | 17.23 | 16.91 | 17.17 | 236,378 | +0.16(+0.93%) |
Oct 28, 2010 | 17.37 | 17.37 | 16.84 | 17.02 | 212,024 | -0.27(-1.54%) |
Oct 27, 2010 | 17.14 | 17.35 | 16.86 | 17.28 | 488,600 | +0.09(+0.53%) |
Oct 25, 2010 | 17.13 | 17.24 | 17.02 | 17.19 | 371,656 | +0.16(+0.93%) |
Oct 22, 2010 | 16.81 | 17.04 | 16.68 | 17.03 | 363,615 | +0.31(+1.84%) |
Oct 21, 2010 | 16.47 | 16.92 | 16.30 | 16.72 | 756,528 | +0.57(+3.55%) |
Oct 20, 2010 | 16.36 | 16.50 | 16.02 | 16.15 | 463,049 | -0.15(-0.92%) |
Oct 19, 2010 | 16.39 | 16.76 | 16.13 | 16.30 | 330,013 | -0.32(-1.95%) |
Oct 18, 2010 | 16.53 | 16.63 | 16.22 | 16.63 | 189,058 | +0.22(+1.32%) |
Oct 15, 2010 | 16.54 | 16.58 | 15.97 | 16.41 | 388,173 | +0.12(+0.71%) |
Oct 14, 2010 | 16.41 | 16.47 | 16.05 | 16.29 | 311,610 | -0.08(-0.51%) |
Oct 13, 2010 | 15.74 | 16.52 | 15.62 | 16.38 | 356,028 | +0.69(+4.40%) |
Oct 12, 2010 | 15.45 | 15.71 | 15.35 | 15.69 | 226,550 | +0.16(+1.02%) |
Oct 11, 2010 | 15.44 | 15.85 | 15.32 | 15.53 | 235,258 | +0.14(+0.92%) |
Oct 08, 2010 | 15.28 | 15.48 | 14.87 | 15.39 | 370,628 | +0.08(+0.54%) |
Oct 07, 2010 | 15.21 | 15.39 | 15.11 | 15.30 | 268,320 | +0.13(+0.88%) |
Oct 06, 2010 | 15.06 | 15.18 | 14.88 | 15.17 | 262,102 | -0.01(-0.05%) |
Oct 05, 2010 | 14.69 | 15.18 | 14.55 | 15.18 | 276,085 | +0.72(+4.95%) |
Oct 04, 2010 | 14.98 | 15.09 | 14.40 | 14.46 | 433,449 | -0.62(-4.08%) |
Oct 01, 2010 | 15.09 | 15.12 | 14.95 | 15.08 | 188,132 | +0.12(+0.83%) |
Sep 30, 2010 | 15.34 | 15.34 | 14.64 | 14.95 | 359,301 | -0.22(-1.48%) |
Sep 29, 2010 | 15.05 | 15.30 | 15.03 | 15.18 | 303,589 | +0.03(+0.16%) |
Sep 28, 2010 | 15.01 | 15.21 | 14.68 | 15.15 | 350,623 | +0.21(+1.39%) |
Sep 27, 2010 | 14.96 | 15.21 | 14.86 | 14.95 | 230,369 | -0.02(-0.11%) |
Sep 24, 2010 | 14.39 | 15.02 | 14.26 | 14.96 | 373,648 | +0.84(+5.95%) |
Sep 23, 2010 | 14.06 | 14.39 | 13.72 | 14.12 | 818,600 | -0.10(-0.70%) |
Sep 22, 2010 | 15.19 | 15.33 | 14.11 | 14.22 | 1,009,945 | -1.58(-10.00%) |
Sep 21, 2010 | 15.94 | 16.10 | 15.71 | 15.80 | 391,747 | -0.18(-1.14%) |
Sep 20, 2010 | 15.58 | 15.99 | 15.26 | 15.98 | 324,766 | +0.52(+3.39%) |
Sep 17, 2010 | 15.57 | 15.63 | 15.24 | 15.46 | 451,337 | +0.19(+1.25%) |
Sep 15, 2010 | 15.13 | 15.38 | 15.10 | 15.27 | 272,991 | +0.03(+0.22%) |
Sep 14, 2010 | 15.19 | 15.38 | 15.00 | 15.24 | 279,395 | -0.04(-0.27%) |
Sep 13, 2010 | 14.97 | 15.39 | 14.97 | 15.28 | 456,267 | +0.53(+3.61%) |
Sep 10, 2010 | 14.78 | 14.91 | 14.62 | 14.75 | 448,061 | +0.07(+0.51%) |
Sep 09, 2010 | 14.75 | 14.79 | 14.48 | 14.67 | 250,671 | +0.21(+1.44%) |
Sep 08, 2010 | 14.98 | 15.07 | 14.23 | 14.46 | 546,480 | -0.46(-3.07%) |
Sep 07, 2010 | 15.45 | 15.45 | 14.75 | 14.92 | 631,328 | -0.68(-4.37%) |
Sep 03, 2010 | 15.43 | 15.75 | 15.22 | 15.60 | 316,724 | +0.38(+2.51%) |
Sep 02, 2010 | 15.01 | 15.29 | 14.79 | 15.22 | 223,106 | +0.22(+1.44%) |