Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.71 | 16.71 | 16.39 | 16.39 | 7,030 | -0.33(-1.96%) |
Nov 29, 2010 | 16.66 | 16.71 | 16.51 | 16.71 | 10,318 | +0.01(+0.04%) |
Nov 26, 2010 | 16.51 | 16.71 | 16.38 | 16.71 | 9,720 | +0.09(+0.51%) |
Nov 24, 2010 | 16.64 | 16.62 | 16.62 | 16.62 | 49,526 | -0.23(-1.36%) |
Nov 23, 2010 | 17.02 | 17.02 | 16.52 | 16.85 | 11,729 | +0.33(+1.98%) |
Nov 22, 2010 | 16.71 | 16.82 | 16.50 | 16.52 | 9,172 | -0.12(-0.74%) |
Nov 19, 2010 | 16.70 | 16.73 | 16.51 | 16.65 | 5,565 | -0.12(-0.69%) |
Nov 18, 2010 | 16.56 | 16.95 | 16.38 | 16.76 | 11,955 | +0.45(+2.75%) |
Nov 17, 2010 | 16.42 | 16.68 | 16.16 | 16.31 | 9,223 | +0.03(+0.16%) |
Nov 16, 2010 | 16.62 | 16.62 | 16.13 | 16.29 | 15,715 | -0.30(-1.83%) |
Nov 15, 2010 | 16.43 | 16.65 | 16.42 | 16.59 | 8,050 | +0.09(+0.53%) |
Nov 12, 2010 | 16.55 | 16.80 | 16.31 | 16.50 | 24,803 | -0.26(-1.53%) |
Nov 11, 2010 | 16.48 | 16.76 | 16.48 | 16.76 | 1,805 | -0.04(-0.26%) |
Nov 10, 2010 | 16.95 | 16.95 | 16.65 | 16.80 | 18,784 | +0.17(+1.01%) |
Nov 09, 2010 | 16.75 | 16.95 | 16.64 | 16.64 | 17,264 | -0.05(-0.30%) |
Nov 08, 2010 | 16.56 | 16.77 | 16.35 | 16.69 | 10,249 | +0.24(+1.43%) |
Nov 05, 2010 | 16.45 | 16.45 | 16.29 | 16.45 | 16,040 | +0.16(+1.00%) |
Nov 04, 2010 | 16.29 | 16.45 | 16.04 | 16.29 | 20,992 | +0.33(+2.08%) |
Nov 03, 2010 | 15.84 | 16.06 | 15.68 | 15.96 | 14,127 | +0.53(+3.45%) |
Nov 02, 2010 | 15.37 | 15.66 | 15.37 | 15.42 | 12,138 | +0.05(+0.32%) |
Nov 01, 2010 | 15.54 | 15.54 | 15.36 | 15.37 | 8,432 | -0.17(-1.07%) |
Oct 29, 2010 | 15.34 | 15.54 | 15.34 | 15.54 | 5,303 | +0.20(+1.30%) |
Oct 28, 2010 | 15.46 | 15.53 | 15.31 | 15.34 | 7,541 | +0.02(+0.13%) |
Oct 27, 2010 | 15.72 | 15.87 | 15.29 | 15.32 | 20,775 | -0.39(-2.47%) |
Oct 25, 2010 | 15.87 | 15.89 | 15.71 | 15.71 | 13,621 | -0.25(-1.57%) |
Oct 22, 2010 | 15.86 | 15.97 | 15.86 | 15.96 | 5,769 | +0.10(+0.65%) |
Oct 21, 2010 | 15.78 | 15.86 | 15.78 | 15.86 | 9,428 | +0.08(+0.52%) |
Oct 20, 2010 | 15.71 | 15.78 | 15.68 | 15.78 | 5,847 | -0.02(-0.10%) |
Oct 19, 2010 | 15.79 | 15.79 | 15.71 | 15.79 | 6,346 | +0.00(+0.00%) |
Oct 18, 2010 | 15.91 | 16.01 | 15.77 | 15.79 | 15,886 | -0.09(-0.54%) |
Oct 15, 2010 | 15.89 | 15.96 | 15.68 | 15.88 | 7,668 | +0.20(+1.29%) |
Oct 14, 2010 | 15.63 | 15.71 | 15.44 | 15.68 | 27,954 | +0.20(+1.28%) |
Oct 13, 2010 | 15.35 | 15.54 | 15.35 | 15.48 | 14,009 | +0.03(+0.21%) |
Oct 12, 2010 | 15.36 | 15.44 | 15.27 | 15.44 | 4,463 | +0.18(+1.19%) |
Oct 11, 2010 | 15.28 | 15.41 | 15.23 | 15.26 | 15,587 | -0.02(-0.11%) |
Oct 08, 2010 | 15.28 | 15.42 | 15.23 | 15.28 | 16,095 | +0.03(+0.22%) |
Oct 07, 2010 | 15.39 | 15.39 | 15.23 | 15.25 | 11,142 | -0.01(-0.05%) |
Oct 06, 2010 | 15.21 | 15.44 | 15.17 | 15.25 | 12,947 | +0.07(+0.49%) |
Oct 05, 2010 | 15.26 | 15.26 | 15.15 | 15.18 | 15,632 | -0.04(-0.28%) |
Oct 04, 2010 | 15.36 | 15.36 | 15.21 | 15.22 | 38,924 | -0.14(-0.90%) |
Oct 01, 2010 | 15.36 | 15.38 | 15.36 | 15.36 | 18,166 | +0.07(+0.43%) |
Sep 30, 2010 | 15.38 | 15.38 | 15.21 | 15.30 | 9,706 | -0.10(-0.63%) |
Sep 29, 2010 | 15.30 | 15.46 | 15.21 | 15.39 | 16,512 | +0.10(+0.64%) |
Sep 28, 2010 | 15.26 | 15.32 | 15.21 | 15.30 | 13,123 | +0.13(+0.83%) |
Sep 27, 2010 | 15.14 | 15.20 | 15.14 | 15.17 | 4,011 | +0.03(+0.22%) |
Sep 24, 2010 | 15.09 | 15.23 | 15.05 | 15.14 | 13,398 | +0.00(+0.00%) |
Sep 23, 2010 | 14.97 | 15.14 | 14.81 | 15.14 | 8,949 | +0.03(+0.22%) |
Sep 22, 2010 | 15.14 | 15.14 | 15.07 | 15.10 | 8,156 | -0.04(-0.24%) |
Sep 21, 2010 | 15.20 | 15.23 | 15.03 | 15.14 | 9,846 | -0.03(-0.19%) |
Sep 20, 2010 | 15.14 | 15.22 | 15.10 | 15.17 | 36,750 | +0.04(+0.24%) |
Sep 17, 2010 | 15.13 | 15.20 | 15.04 | 15.13 | 6,141 | +0.24(+1.64%) |
Sep 15, 2010 | 14.66 | 15.04 | 14.66 | 14.89 | 100,857 | +0.25(+1.73%) |
Sep 14, 2010 | 14.46 | 14.64 | 14.42 | 14.64 | 16,835 | +0.30(+2.12%) |
Sep 13, 2010 | 14.31 | 14.40 | 14.31 | 14.33 | 2,507 | +0.02(+0.13%) |
Sep 10, 2010 | 14.29 | 14.40 | 14.15 | 14.31 | 4,442 | -0.07(-0.46%) |
Sep 09, 2010 | 14.47 | 14.48 | 14.27 | 14.38 | 7,144 | +0.01(+0.10%) |
Sep 08, 2010 | 14.31 | 14.38 | 14.16 | 14.37 | 7,050 | +0.05(+0.36%) |
Sep 07, 2010 | 14.31 | 14.31 | 14.15 | 14.31 | 3,692 | +0.00(+0.00%) |
Sep 03, 2010 | 14.29 | 14.32 | 14.16 | 14.31 | 8,600 | +0.03(+0.23%) |
Sep 02, 2010 | 14.24 | 14.44 | 14.15 | 14.28 | 29,462 | -0.05(-0.36%) |