Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.80 | 16.94 | 16.68 | 16.85 | 397,735 | -0.07(-0.42%) |
Nov 29, 2010 | 16.98 | 16.98 | 16.73 | 16.92 | 463,128 | -0.10(-0.58%) |
Nov 26, 2010 | 17.02 | 17.06 | 16.95 | 17.02 | 90,235 | -0.05(-0.31%) |
Nov 24, 2010 | 16.82 | 17.07 | 17.07 | 17.07 | 339,479 | +0.33(+1.97%) |
Nov 23, 2010 | 16.75 | 16.81 | 16.65 | 16.74 | 345,668 | -0.16(-0.95%) |
Nov 22, 2010 | 16.74 | 16.91 | 16.68 | 16.90 | 238,505 | +0.15(+0.91%) |
Nov 19, 2010 | 16.70 | 16.76 | 16.57 | 16.75 | 179,768 | +0.10(+0.59%) |
Nov 18, 2010 | 16.75 | 16.82 | 16.63 | 16.65 | 157,094 | +0.12(+0.70%) |
Nov 17, 2010 | 16.44 | 16.54 | 16.36 | 16.53 | 189,625 | +0.21(+1.26%) |
Nov 16, 2010 | 16.51 | 16.59 | 16.25 | 16.33 | 284,249 | -0.24(-1.45%) |
Nov 15, 2010 | 16.71 | 16.76 | 16.53 | 16.57 | 164,341 | -0.03(-0.16%) |
Nov 12, 2010 | 16.80 | 16.85 | 16.52 | 16.60 | 283,723 | -0.28(-1.64%) |
Nov 11, 2010 | 16.71 | 16.92 | 16.63 | 16.87 | 120,364 | +0.06(+0.37%) |
Nov 10, 2010 | 16.73 | 16.81 | 16.57 | 16.81 | 111,533 | +0.13(+0.80%) |
Nov 09, 2010 | 16.98 | 16.98 | 16.59 | 16.68 | 277,902 | -0.19(-1.11%) |
Nov 08, 2010 | 16.79 | 16.86 | 16.68 | 16.86 | 196,974 | +0.05(+0.32%) |
Nov 05, 2010 | 16.72 | 16.88 | 16.68 | 16.81 | 185,884 | +0.13(+0.80%) |
Nov 04, 2010 | 16.66 | 16.68 | 16.55 | 16.68 | 236,939 | +0.33(+2.02%) |
Nov 03, 2010 | 16.38 | 16.38 | 16.13 | 16.35 | 151,698 | +0.05(+0.33%) |
Nov 02, 2010 | 16.26 | 16.33 | 16.13 | 16.29 | 197,143 | +0.22(+1.36%) |
Nov 01, 2010 | 16.26 | 16.27 | 15.99 | 16.07 | 94,227 | -0.03(-0.17%) |
Oct 29, 2010 | 16.05 | 16.12 | 16.01 | 16.10 | 153,969 | +0.08(+0.53%) |
Oct 28, 2010 | 16.21 | 16.21 | 15.92 | 16.02 | 131,531 | -0.02(-0.11%) |
Oct 27, 2010 | 16.08 | 16.08 | 15.86 | 16.03 | 169,874 | +0.06(+0.39%) |
Oct 25, 2010 | 15.86 | 16.10 | 15.86 | 15.97 | 221,766 | +0.10(+0.65%) |
Oct 22, 2010 | 15.85 | 15.88 | 15.73 | 15.87 | 237,008 | +0.13(+0.85%) |
Oct 21, 2010 | 15.80 | 15.92 | 15.61 | 15.73 | 255,111 | +0.07(+0.43%) |
Oct 20, 2010 | 15.48 | 15.73 | 15.48 | 15.67 | 287,968 | +0.19(+1.21%) |
Oct 19, 2010 | 15.66 | 15.67 | 15.38 | 15.48 | 345,995 | -0.56(-3.50%) |
Oct 18, 2010 | 15.88 | 16.04 | 15.67 | 16.04 | 209,006 | +0.26(+1.64%) |
Oct 15, 2010 | 15.90 | 15.90 | 15.61 | 15.78 | 217,959 | +0.06(+0.37%) |
Oct 14, 2010 | 15.79 | 15.85 | 15.65 | 15.73 | 158,327 | -0.11(-0.70%) |
Oct 13, 2010 | 15.95 | 15.95 | 15.77 | 15.84 | 221,178 | +0.04(+0.28%) |
Oct 12, 2010 | 15.65 | 15.81 | 15.55 | 15.79 | 293,951 | +0.06(+0.40%) |
Oct 11, 2010 | 15.69 | 15.77 | 15.58 | 15.73 | 280,024 | +0.12(+0.74%) |
Oct 08, 2010 | 15.61 | 15.67 | 15.38 | 15.61 | 363,541 | +0.21(+1.39%) |
Oct 07, 2010 | 15.48 | 15.48 | 15.28 | 15.40 | 195,505 | +0.04(+0.23%) |
Oct 06, 2010 | 15.55 | 15.55 | 15.27 | 15.36 | 229,346 | -0.12(-0.75%) |
Oct 05, 2010 | 15.35 | 15.53 | 15.29 | 15.48 | 615,460 | +0.29(+1.94%) |
Oct 04, 2010 | 15.33 | 15.33 | 15.07 | 15.19 | 204,703 | -0.07(-0.47%) |
Oct 01, 2010 | 15.26 | 15.41 | 15.15 | 15.26 | 225,118 | +0.02(+0.12%) |
Sep 30, 2010 | 15.43 | 15.43 | 15.09 | 15.24 | 254,784 | -0.04(-0.29%) |
Sep 29, 2010 | 15.21 | 15.36 | 15.21 | 15.28 | 316,805 | -0.02(-0.15%) |
Sep 28, 2010 | 15.24 | 15.33 | 15.01 | 15.31 | 304,210 | +0.13(+0.85%) |
Sep 27, 2010 | 15.30 | 15.30 | 15.11 | 15.18 | 390,814 | -0.03(-0.18%) |
Sep 24, 2010 | 15.11 | 15.20 | 15.02 | 15.20 | 369,209 | +0.39(+2.66%) |
Sep 23, 2010 | 14.81 | 15.00 | 14.72 | 14.81 | 968,404 | -0.06(-0.43%) |
Sep 22, 2010 | 15.03 | 15.03 | 14.78 | 14.87 | 1,893,128 | -0.07(-0.48%) |
Sep 21, 2010 | 15.12 | 15.12 | 14.90 | 14.95 | 3,046,318 | -0.09(-0.59%) |
Sep 20, 2010 | 14.77 | 15.05 | 14.77 | 15.03 | 188,129 | +0.28(+1.87%) |
Sep 17, 2010 | 14.76 | 14.78 | 14.64 | 14.76 | 106,324 | +0.06(+0.40%) |
Sep 15, 2010 | 14.60 | 14.70 | 14.55 | 14.70 | 248,449 | +0.03(+0.21%) |
Sep 14, 2010 | 14.57 | 14.76 | 14.55 | 14.67 | 104,537 | +0.05(+0.37%) |
Sep 13, 2010 | 14.66 | 14.66 | 14.53 | 14.61 | 122,822 | +0.22(+1.55%) |
Sep 10, 2010 | 14.37 | 14.46 | 14.33 | 14.39 | 84,413 | +0.08(+0.56%) |
Sep 09, 2010 | 14.41 | 14.45 | 14.27 | 14.31 | 169,523 | +0.03(+0.19%) |
Sep 08, 2010 | 14.22 | 14.34 | 14.21 | 14.28 | 206,737 | +0.10(+0.69%) |
Sep 07, 2010 | 14.31 | 14.34 | 14.17 | 14.19 | 72,335 | -0.23(-1.61%) |
Sep 03, 2010 | 14.33 | 14.48 | 14.28 | 14.42 | 85,052 | +0.21(+1.44%) |
Sep 02, 2010 | 14.03 | 14.22 | 13.97 | 14.21 | 68,220 | +0.31(+2.25%) |