Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.68 | 16.68 | 16.35 | 16.35 | 7,045 | -0.33(-1.96%) |
Nov 29, 2010 | 16.63 | 16.68 | 16.47 | 16.68 | 10,339 | +0.01(+0.04%) |
Nov 26, 2010 | 16.48 | 16.67 | 16.34 | 16.67 | 9,740 | +0.09(+0.51%) |
Nov 24, 2010 | 16.60 | 16.59 | 16.59 | 16.59 | 49,628 | -0.23(-1.36%) |
Nov 23, 2010 | 16.98 | 16.98 | 16.49 | 16.82 | 11,753 | +0.33(+1.98%) |
Nov 22, 2010 | 16.68 | 16.78 | 16.46 | 16.49 | 9,191 | -0.12(-0.74%) |
Nov 19, 2010 | 16.66 | 16.70 | 16.48 | 16.61 | 5,576 | -0.12(-0.69%) |
Nov 18, 2010 | 16.53 | 16.92 | 16.35 | 16.73 | 11,979 | +0.45(+2.75%) |
Nov 17, 2010 | 16.39 | 16.65 | 16.13 | 16.28 | 9,242 | +0.03(+0.16%) |
Nov 16, 2010 | 16.59 | 16.59 | 16.10 | 16.25 | 15,748 | -0.30(-1.83%) |
Nov 15, 2010 | 16.40 | 16.62 | 16.38 | 16.56 | 8,066 | +0.09(+0.53%) |
Nov 12, 2010 | 16.51 | 16.77 | 16.28 | 16.47 | 24,854 | -0.26(-1.53%) |
Nov 11, 2010 | 16.45 | 16.73 | 16.45 | 16.73 | 1,808 | -0.04(-0.26%) |
Nov 10, 2010 | 16.91 | 16.92 | 16.62 | 16.77 | 18,822 | +0.17(+1.01%) |
Nov 09, 2010 | 16.72 | 16.92 | 16.60 | 16.60 | 17,300 | -0.05(-0.30%) |
Nov 08, 2010 | 16.52 | 16.74 | 16.32 | 16.65 | 10,270 | +0.24(+1.44%) |
Nov 05, 2010 | 16.41 | 16.42 | 16.25 | 16.42 | 16,073 | +0.16(+1.00%) |
Nov 04, 2010 | 16.25 | 16.42 | 16.01 | 16.25 | 21,035 | +0.33(+2.08%) |
Nov 03, 2010 | 15.81 | 16.03 | 15.65 | 15.92 | 14,156 | +0.53(+3.45%) |
Nov 02, 2010 | 15.34 | 15.63 | 15.34 | 15.39 | 12,163 | +0.05(+0.32%) |
Nov 01, 2010 | 15.50 | 15.50 | 15.33 | 15.34 | 8,449 | -0.17(-1.07%) |
Oct 29, 2010 | 15.31 | 15.51 | 15.31 | 15.51 | 5,314 | +0.20(+1.30%) |
Oct 28, 2010 | 15.43 | 15.50 | 15.28 | 15.31 | 7,557 | +0.02(+0.13%) |
Oct 27, 2010 | 15.69 | 15.84 | 15.26 | 15.29 | 20,818 | -0.39(-2.47%) |
Oct 25, 2010 | 15.84 | 15.86 | 15.68 | 15.68 | 13,650 | -0.25(-1.57%) |
Oct 22, 2010 | 15.83 | 15.93 | 15.83 | 15.93 | 5,781 | +0.10(+0.65%) |
Oct 21, 2010 | 15.74 | 15.83 | 15.74 | 15.83 | 9,447 | +0.08(+0.52%) |
Oct 20, 2010 | 15.68 | 15.74 | 15.64 | 15.74 | 5,860 | -0.02(-0.10%) |
Oct 19, 2010 | 15.76 | 15.76 | 15.68 | 15.76 | 6,359 | +0.00(+0.00%) |
Oct 18, 2010 | 15.87 | 15.97 | 15.74 | 15.76 | 15,919 | -0.09(-0.54%) |
Oct 15, 2010 | 15.86 | 15.92 | 15.65 | 15.84 | 7,684 | +0.20(+1.29%) |
Oct 14, 2010 | 15.59 | 15.68 | 15.41 | 15.64 | 28,012 | +0.20(+1.28%) |
Oct 13, 2010 | 15.31 | 15.51 | 15.31 | 15.45 | 14,037 | +0.03(+0.21%) |
Oct 12, 2010 | 15.32 | 15.41 | 15.24 | 15.41 | 4,472 | +0.18(+1.19%) |
Oct 11, 2010 | 15.25 | 15.38 | 15.20 | 15.23 | 15,619 | -0.02(-0.11%) |
Oct 08, 2010 | 15.25 | 15.39 | 15.20 | 15.25 | 16,128 | +0.03(+0.22%) |
Oct 07, 2010 | 15.36 | 15.36 | 15.20 | 15.21 | 11,165 | -0.01(-0.05%) |
Oct 06, 2010 | 15.18 | 15.41 | 15.14 | 15.22 | 12,974 | +0.07(+0.49%) |
Oct 05, 2010 | 15.23 | 15.23 | 15.12 | 15.15 | 15,665 | -0.04(-0.28%) |
Oct 04, 2010 | 15.33 | 15.33 | 15.18 | 15.19 | 39,005 | -0.14(-0.90%) |
Oct 01, 2010 | 15.33 | 15.35 | 15.33 | 15.33 | 18,204 | +0.07(+0.43%) |
Sep 30, 2010 | 15.35 | 15.35 | 15.18 | 15.26 | 9,726 | -0.10(-0.64%) |
Sep 29, 2010 | 15.26 | 15.43 | 15.18 | 15.36 | 16,546 | +0.10(+0.64%) |
Sep 28, 2010 | 15.23 | 15.29 | 15.18 | 15.26 | 13,150 | +0.13(+0.83%) |
Sep 27, 2010 | 15.11 | 15.16 | 15.11 | 15.14 | 4,019 | +0.03(+0.22%) |
Sep 24, 2010 | 15.06 | 15.20 | 15.02 | 15.11 | 13,426 | +0.00(+0.00%) |
Sep 23, 2010 | 14.94 | 15.11 | 14.78 | 15.11 | 8,968 | +0.03(+0.22%) |
Sep 22, 2010 | 15.11 | 15.11 | 15.04 | 15.07 | 8,173 | -0.04(-0.24%) |
Sep 21, 2010 | 15.17 | 15.19 | 15.00 | 15.11 | 9,866 | -0.03(-0.19%) |
Sep 20, 2010 | 15.11 | 15.19 | 15.07 | 15.14 | 36,826 | +0.04(+0.24%) |
Sep 17, 2010 | 15.10 | 15.17 | 15.01 | 15.10 | 6,154 | +0.24(+1.64%) |
Sep 15, 2010 | 14.63 | 15.01 | 14.63 | 14.86 | 101,065 | +0.25(+1.73%) |
Sep 14, 2010 | 14.43 | 14.61 | 14.39 | 14.61 | 16,870 | +0.30(+2.12%) |
Sep 13, 2010 | 14.28 | 14.37 | 14.28 | 14.30 | 2,512 | +0.02(+0.13%) |
Sep 10, 2010 | 14.26 | 14.37 | 14.12 | 14.28 | 4,452 | -0.07(-0.46%) |
Sep 09, 2010 | 14.44 | 14.45 | 14.24 | 14.35 | 7,159 | +0.01(+0.10%) |
Sep 08, 2010 | 14.28 | 14.35 | 14.13 | 14.34 | 7,064 | +0.05(+0.36%) |
Sep 07, 2010 | 14.28 | 14.28 | 14.12 | 14.28 | 3,699 | +0.00(+0.00%) |
Sep 03, 2010 | 14.26 | 14.29 | 14.13 | 14.28 | 8,618 | +0.03(+0.23%) |
Sep 02, 2010 | 14.21 | 14.41 | 14.12 | 14.25 | 29,523 | -0.05(-0.36%) |