Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.24 | 16.43 | 16.05 | 16.17 | 137,845 | -0.22(-1.34%) |
Nov 29, 2010 | 16.06 | 16.41 | 15.77 | 16.39 | 61,360 | +0.27(+1.67%) |
Nov 26, 2010 | 16.12 | 16.35 | 16.05 | 16.12 | 52,769 | -0.17(-1.04%) |
Nov 24, 2010 | 16.22 | 16.29 | 16.29 | 16.29 | 139,708 | +0.52(+3.30%) |
Nov 23, 2010 | 15.89 | 16.00 | 15.60 | 15.77 | 72,007 | -0.32(-1.99%) |
Nov 22, 2010 | 15.85 | 16.14 | 15.29 | 16.09 | 225,850 | +0.24(+1.51%) |
Nov 19, 2010 | 15.54 | 15.93 | 15.27 | 15.85 | 110,022 | +0.33(+2.13%) |
Nov 18, 2010 | 15.13 | 15.82 | 15.02 | 15.52 | 207,061 | +0.72(+4.86%) |
Nov 17, 2010 | 15.04 | 15.18 | 14.68 | 14.80 | 121,925 | -0.25(-1.66%) |
Nov 16, 2010 | 15.70 | 15.79 | 14.92 | 15.05 | 218,149 | -0.78(-4.93%) |
Nov 15, 2010 | 15.69 | 16.11 | 15.66 | 15.83 | 92,184 | +0.24(+1.54%) |
Nov 12, 2010 | 15.95 | 16.10 | 15.51 | 15.59 | 130,079 | -0.59(-3.65%) |
Nov 11, 2010 | 16.23 | 16.29 | 16.04 | 16.18 | 107,128 | -0.29(-1.76%) |
Nov 10, 2010 | 16.20 | 16.47 | 15.85 | 16.47 | 133,939 | +0.31(+1.92%) |
Nov 09, 2010 | 16.12 | 16.43 | 16.00 | 16.16 | 192,179 | +0.12(+0.75%) |
Nov 08, 2010 | 15.94 | 16.17 | 15.88 | 16.04 | 103,876 | +0.00(+0.00%) |
Nov 05, 2010 | 16.35 | 16.53 | 15.79 | 16.04 | 170,735 | -0.21(-1.29%) |
Nov 04, 2010 | 16.00 | 16.61 | 15.96 | 16.25 | 191,329 | +0.48(+3.04%) |
Nov 03, 2010 | 16.14 | 16.20 | 15.58 | 15.77 | 179,546 | -0.28(-1.74%) |
Nov 02, 2010 | 16.17 | 16.21 | 15.90 | 16.05 | 288,702 | +0.11(+0.69%) |
Nov 01, 2010 | 16.18 | 16.35 | 15.81 | 15.94 | 231,741 | -0.28(-1.73%) |
Oct 29, 2010 | 16.00 | 17.06 | 15.38 | 16.22 | 411,244 | -0.46(-2.76%) |
Oct 28, 2010 | 17.09 | 17.09 | 16.50 | 16.68 | 178,482 | -0.33(-1.94%) |
Oct 27, 2010 | 16.86 | 17.07 | 16.42 | 17.01 | 156,127 | +0.03(+0.18%) |
Oct 25, 2010 | 16.80 | 17.14 | 16.79 | 16.98 | 113,942 | +0.32(+1.92%) |
Oct 22, 2010 | 16.64 | 16.79 | 16.11 | 16.66 | 113,004 | +0.09(+0.54%) |
Oct 21, 2010 | 16.89 | 17.38 | 16.38 | 16.57 | 209,184 | -0.27(-1.60%) |
Oct 20, 2010 | 16.00 | 16.94 | 16.00 | 16.84 | 120,005 | +0.33(+2.00%) |
Oct 19, 2010 | 16.71 | 17.06 | 16.10 | 16.51 | 195,428 | -0.59(-3.45%) |
Oct 18, 2010 | 16.80 | 17.21 | 16.53 | 17.10 | 93,172 | +0.39(+2.33%) |
Oct 15, 2010 | 16.95 | 16.97 | 16.53 | 16.71 | 164,055 | +0.00(+0.00%) |
Oct 14, 2010 | 16.96 | 17.00 | 16.25 | 16.71 | 184,787 | -0.21(-1.24%) |
Oct 13, 2010 | 16.50 | 16.99 | 16.46 | 16.92 | 158,034 | +0.55(+3.36%) |
Oct 12, 2010 | 16.23 | 16.52 | 15.97 | 16.37 | 118,879 | +0.13(+0.80%) |
Oct 11, 2010 | 15.84 | 16.50 | 15.75 | 16.24 | 147,004 | +0.32(+2.01%) |
Oct 08, 2010 | 15.63 | 16.01 | 15.45 | 15.92 | 165,391 | +0.27(+1.73%) |
Oct 07, 2010 | 15.74 | 15.84 | 15.28 | 15.65 | 140,604 | -0.03(-0.19%) |
Oct 06, 2010 | 15.87 | 16.15 | 15.55 | 15.68 | 200,819 | -0.19(-1.20%) |
Oct 05, 2010 | 15.45 | 15.90 | 15.35 | 15.87 | 222,916 | +0.59(+3.86%) |
Oct 04, 2010 | 14.77 | 15.34 | 14.75 | 15.28 | 376,649 | +0.57(+3.87%) |
Oct 01, 2010 | 14.80 | 14.80 | 14.52 | 14.71 | 151,238 | +0.10(+0.68%) |
Sep 30, 2010 | 14.83 | 14.89 | 14.50 | 14.61 | 194,718 | -0.05(-0.34%) |
Sep 29, 2010 | 14.09 | 14.82 | 13.95 | 14.66 | 278,330 | +0.48(+3.39%) |
Sep 28, 2010 | 14.11 | 14.25 | 13.69 | 14.18 | 219,836 | -0.02(-0.14%) |
Sep 27, 2010 | 14.25 | 14.25 | 14.00 | 14.20 | 94,313 | -0.05(-0.35%) |
Sep 24, 2010 | 13.84 | 14.25 | 13.72 | 14.25 | 168,092 | +0.68(+5.01%) |
Sep 23, 2010 | 13.32 | 13.81 | 13.32 | 13.57 | 98,815 | +0.09(+0.67%) |
Sep 22, 2010 | 13.50 | 13.74 | 13.28 | 13.48 | 69,471 | -0.12(-0.88%) |
Sep 21, 2010 | 13.88 | 13.99 | 13.58 | 13.60 | 103,006 | -0.34(-2.44%) |
Sep 20, 2010 | 13.36 | 13.97 | 13.17 | 13.94 | 155,080 | +0.59(+4.42%) |
Sep 17, 2010 | 13.32 | 13.41 | 12.83 | 13.35 | 130,716 | +0.22(+1.68%) |
Sep 15, 2010 | 13.08 | 13.28 | 12.96 | 13.13 | 60,880 | +0.02(+0.15%) |
Sep 14, 2010 | 13.19 | 13.39 | 13.00 | 13.11 | 77,385 | -0.10(-0.76%) |
Sep 13, 2010 | 13.10 | 13.55 | 13.01 | 13.21 | 149,333 | +0.31(+2.40%) |
Sep 10, 2010 | 12.61 | 13.03 | 12.61 | 12.90 | 185,850 | +0.31(+2.46%) |
Sep 09, 2010 | 12.52 | 12.63 | 12.40 | 12.59 | 111,801 | +0.24(+1.94%) |
Sep 08, 2010 | 12.01 | 12.38 | 11.90 | 12.35 | 92,853 | +0.41(+3.43%) |
Sep 07, 2010 | 12.31 | 12.44 | 11.90 | 11.94 | 75,433 | -0.48(-3.86%) |
Sep 03, 2010 | 12.19 | 12.48 | 12.13 | 12.42 | 107,130 | +0.45(+3.76%) |
Sep 02, 2010 | 11.77 | 12.02 | 11.65 | 11.97 | 71,990 | +0.20(+1.70%) |