Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.79 | 16.79 | 16.46 | 16.46 | 6,997 | -0.33(-1.96%) |
Nov 29, 2010 | 16.74 | 16.79 | 16.58 | 16.79 | 10,270 | +0.01(+0.04%) |
Nov 26, 2010 | 16.59 | 16.78 | 16.45 | 16.78 | 9,674 | +0.09(+0.51%) |
Nov 24, 2010 | 16.71 | 16.70 | 16.70 | 16.70 | 49,295 | -0.23(-1.36%) |
Nov 23, 2010 | 17.10 | 17.10 | 16.60 | 16.93 | 11,674 | +0.33(+1.98%) |
Nov 22, 2010 | 16.79 | 16.90 | 16.57 | 16.60 | 9,129 | -0.12(-0.74%) |
Nov 19, 2010 | 16.78 | 16.81 | 16.59 | 16.72 | 5,539 | -0.12(-0.69%) |
Nov 18, 2010 | 16.64 | 17.03 | 16.46 | 16.84 | 11,899 | +0.45(+2.75%) |
Nov 17, 2010 | 16.50 | 16.76 | 16.24 | 16.39 | 9,180 | +0.03(+0.16%) |
Nov 16, 2010 | 16.70 | 16.70 | 16.20 | 16.36 | 15,642 | -0.31(-1.83%) |
Nov 15, 2010 | 16.51 | 16.73 | 16.49 | 16.67 | 8,012 | +0.09(+0.53%) |
Nov 12, 2010 | 16.62 | 16.88 | 16.39 | 16.58 | 24,688 | -0.26(-1.53%) |
Nov 11, 2010 | 16.56 | 16.84 | 16.56 | 16.84 | 1,796 | -0.04(-0.26%) |
Nov 10, 2010 | 17.03 | 17.03 | 16.73 | 16.88 | 18,696 | +0.17(+1.01%) |
Nov 09, 2010 | 16.83 | 17.03 | 16.71 | 16.71 | 17,184 | -0.05(-0.30%) |
Nov 08, 2010 | 16.63 | 16.85 | 16.43 | 16.77 | 10,201 | +0.24(+1.43%) |
Nov 05, 2010 | 16.52 | 16.53 | 16.36 | 16.53 | 15,965 | +0.16(+1.00%) |
Nov 04, 2010 | 16.36 | 16.53 | 16.12 | 16.36 | 20,894 | +0.33(+2.08%) |
Nov 03, 2010 | 15.92 | 16.13 | 15.76 | 16.03 | 14,061 | +0.54(+3.45%) |
Nov 02, 2010 | 15.45 | 15.74 | 15.45 | 15.50 | 12,082 | +0.05(+0.32%) |
Nov 01, 2010 | 15.61 | 15.61 | 15.43 | 15.45 | 8,393 | -0.17(-1.07%) |
Oct 29, 2010 | 15.41 | 15.61 | 15.41 | 15.61 | 5,279 | +0.20(+1.30%) |
Oct 28, 2010 | 15.53 | 15.60 | 15.39 | 15.41 | 7,506 | +0.02(+0.13%) |
Oct 27, 2010 | 15.80 | 15.95 | 15.36 | 15.39 | 20,678 | -0.39(-2.47%) |
Oct 25, 2010 | 15.95 | 15.97 | 15.78 | 15.78 | 13,558 | -0.25(-1.57%) |
Oct 22, 2010 | 15.93 | 16.04 | 15.93 | 16.03 | 5,742 | +0.10(+0.65%) |
Oct 21, 2010 | 15.85 | 15.93 | 15.85 | 15.93 | 9,384 | +0.08(+0.52%) |
Oct 20, 2010 | 15.78 | 15.85 | 15.75 | 15.85 | 5,820 | -0.02(-0.10%) |
Oct 19, 2010 | 15.87 | 15.87 | 15.78 | 15.87 | 6,317 | +0.00(+0.00%) |
Oct 18, 2010 | 15.98 | 16.08 | 15.85 | 15.87 | 15,812 | -0.09(-0.54%) |
Oct 15, 2010 | 15.97 | 16.03 | 15.75 | 15.95 | 7,632 | +0.20(+1.29%) |
Oct 14, 2010 | 15.70 | 15.78 | 15.52 | 15.75 | 27,824 | +0.20(+1.28%) |
Oct 13, 2010 | 15.42 | 15.62 | 15.42 | 15.55 | 13,943 | +0.03(+0.21%) |
Oct 12, 2010 | 15.43 | 15.52 | 15.34 | 15.52 | 4,442 | +0.18(+1.19%) |
Oct 11, 2010 | 15.35 | 15.49 | 15.30 | 15.33 | 15,514 | -0.02(-0.11%) |
Oct 08, 2010 | 15.35 | 15.50 | 15.30 | 15.35 | 16,020 | +0.03(+0.22%) |
Oct 07, 2010 | 15.47 | 15.47 | 15.30 | 15.32 | 11,090 | -0.01(-0.05%) |
Oct 06, 2010 | 15.28 | 15.52 | 15.24 | 15.33 | 12,887 | +0.07(+0.49%) |
Oct 05, 2010 | 15.33 | 15.33 | 15.22 | 15.25 | 15,560 | -0.04(-0.28%) |
Oct 04, 2010 | 15.43 | 15.43 | 15.28 | 15.29 | 38,743 | -0.14(-0.90%) |
Oct 01, 2010 | 15.43 | 15.45 | 15.43 | 15.43 | 18,082 | +0.07(+0.43%) |
Sep 30, 2010 | 15.45 | 15.46 | 15.28 | 15.37 | 9,661 | -0.10(-0.63%) |
Sep 29, 2010 | 15.37 | 15.53 | 15.28 | 15.47 | 16,435 | +0.10(+0.64%) |
Sep 28, 2010 | 15.33 | 15.39 | 15.28 | 15.37 | 13,061 | +0.13(+0.83%) |
Sep 27, 2010 | 15.21 | 15.27 | 15.21 | 15.24 | 3,992 | +0.03(+0.22%) |
Sep 24, 2010 | 15.16 | 15.30 | 15.12 | 15.21 | 13,336 | +0.00(+0.00%) |
Sep 23, 2010 | 15.04 | 15.21 | 14.88 | 15.21 | 8,908 | +0.03(+0.22%) |
Sep 22, 2010 | 15.21 | 15.21 | 15.14 | 15.17 | 8,118 | -0.04(-0.24%) |
Sep 21, 2010 | 15.27 | 15.30 | 15.11 | 15.21 | 9,800 | -0.03(-0.19%) |
Sep 20, 2010 | 15.21 | 15.29 | 15.17 | 15.24 | 36,579 | +0.04(+0.24%) |
Sep 17, 2010 | 15.20 | 15.27 | 15.11 | 15.20 | 6,113 | +0.24(+1.64%) |
Sep 15, 2010 | 14.73 | 15.12 | 14.73 | 14.96 | 100,387 | +0.25(+1.73%) |
Sep 14, 2010 | 14.53 | 14.71 | 14.49 | 14.71 | 16,757 | +0.30(+2.12%) |
Sep 13, 2010 | 14.38 | 14.46 | 14.38 | 14.40 | 2,495 | +0.02(+0.13%) |
Sep 10, 2010 | 14.36 | 14.47 | 14.22 | 14.38 | 4,422 | -0.07(-0.46%) |
Sep 09, 2010 | 14.53 | 14.55 | 14.34 | 14.45 | 7,111 | +0.01(+0.10%) |
Sep 08, 2010 | 14.38 | 14.45 | 14.22 | 14.43 | 7,017 | +0.05(+0.36%) |
Sep 07, 2010 | 14.38 | 14.38 | 14.22 | 14.38 | 3,675 | -0.00(-0.00%) |
Sep 03, 2010 | 14.36 | 14.38 | 14.22 | 14.38 | 8,560 | +0.03(+0.23%) |
Sep 02, 2010 | 14.31 | 14.50 | 14.22 | 14.35 | 29,325 | -0.05(-0.36%) |