Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.49 | 15.56 | 15.47 | 15.52 | 136,818 | -0.15(-0.96%) |
Nov 29, 2010 | 15.58 | 15.68 | 15.49 | 15.67 | 338,716 | +0.02(+0.10%) |
Nov 26, 2010 | 15.72 | 15.72 | 15.65 | 15.66 | 22,846 | -0.19(-1.21%) |
Nov 24, 2010 | 15.76 | 15.85 | 15.85 | 15.85 | 65,688 | +0.23(+1.46%) |
Nov 23, 2010 | 15.64 | 15.72 | 15.53 | 15.62 | 120,117 | -0.37(-2.30%) |
Nov 22, 2010 | 16.07 | 16.07 | 15.79 | 15.99 | 38,740 | -0.19(-1.18%) |
Nov 19, 2010 | 16.15 | 16.18 | 15.99 | 16.18 | 53,230 | -0.12(-0.73%) |
Nov 18, 2010 | 16.31 | 16.34 | 16.25 | 16.30 | 39,509 | +0.20(+1.25%) |
Nov 17, 2010 | 16.03 | 16.12 | 16.02 | 16.10 | 78,150 | +0.04(+0.23%) |
Nov 16, 2010 | 16.39 | 16.39 | 16.00 | 16.06 | 328,577 | -0.36(-2.18%) |
Nov 15, 2010 | 16.52 | 16.55 | 16.42 | 16.42 | 28,086 | -0.03(-0.19%) |
Nov 12, 2010 | 16.59 | 16.61 | 16.38 | 16.45 | 251,908 | -0.18(-1.06%) |
Nov 11, 2010 | 16.66 | 16.66 | 16.53 | 16.62 | 50,850 | -0.21(-1.26%) |
Nov 10, 2010 | 16.88 | 16.88 | 16.66 | 16.84 | 46,085 | +0.01(+0.06%) |
Nov 09, 2010 | 17.20 | 17.20 | 16.83 | 16.83 | 130,351 | -0.34(-1.96%) |
Nov 08, 2010 | 17.20 | 17.20 | 17.06 | 17.16 | 91,974 | -0.13(-0.75%) |
Nov 05, 2010 | 17.27 | 17.30 | 17.16 | 17.29 | 70,424 | +0.02(+0.12%) |
Nov 04, 2010 | 17.21 | 17.28 | 17.18 | 17.27 | 58,596 | +0.33(+1.96%) |
Nov 03, 2010 | 16.81 | 16.94 | 16.74 | 16.94 | 109,021 | +0.14(+0.86%) |
Nov 02, 2010 | 16.70 | 16.82 | 16.70 | 16.80 | 146,067 | +0.19(+1.15%) |
Nov 01, 2010 | 16.68 | 16.69 | 16.54 | 16.60 | 469,419 | +0.10(+0.63%) |
Oct 29, 2010 | 16.47 | 16.51 | 16.43 | 16.50 | 20,837 | -0.05(-0.27%) |
Oct 28, 2010 | 16.62 | 16.62 | 16.49 | 16.55 | 29,786 | +0.07(+0.43%) |
Oct 27, 2010 | 16.45 | 16.47 | 16.32 | 16.47 | 20,331 | -0.18(-1.09%) |
Oct 25, 2010 | 16.76 | 16.76 | 16.60 | 16.66 | 31,203 | +0.07(+0.41%) |
Oct 22, 2010 | 16.54 | 16.59 | 16.54 | 16.59 | 37,136 | +0.07(+0.44%) |
Oct 21, 2010 | 16.70 | 16.70 | 16.40 | 16.52 | 73,902 | -0.18(-1.08%) |
Oct 20, 2010 | 16.55 | 16.74 | 16.50 | 16.70 | 76,168 | +0.26(+1.57%) |
Oct 19, 2010 | 16.60 | 16.60 | 16.39 | 16.44 | 98,872 | -0.39(-2.34%) |
Oct 18, 2010 | 16.76 | 16.85 | 16.69 | 16.83 | 89,905 | -0.01(-0.03%) |
Oct 15, 2010 | 16.82 | 16.85 | 16.74 | 16.84 | 57,419 | -0.01(-0.06%) |
Oct 14, 2010 | 16.65 | 16.89 | 16.65 | 16.85 | 93,694 | +0.10(+0.57%) |
Oct 13, 2010 | 16.73 | 16.82 | 16.69 | 16.75 | 30,824 | +0.14(+0.86%) |
Oct 12, 2010 | 16.54 | 16.63 | 16.44 | 16.61 | 291,278 | +0.03(+0.16%) |
Oct 11, 2010 | 16.62 | 16.62 | 16.52 | 16.58 | 38,112 | -0.01(-0.03%) |
Oct 08, 2010 | 16.54 | 16.61 | 16.43 | 16.59 | 48,951 | +0.11(+0.66%) |
Oct 07, 2010 | 16.55 | 16.55 | 16.41 | 16.48 | 40,477 | +0.06(+0.38%) |
Oct 06, 2010 | 16.31 | 16.46 | 16.31 | 16.42 | 57,829 | +0.12(+0.73%) |
Oct 05, 2010 | 16.05 | 16.30 | 16.05 | 16.30 | 125,946 | +0.33(+2.04%) |
Oct 04, 2010 | 15.95 | 16.02 | 15.88 | 15.97 | 37,283 | -0.06(-0.39%) |
Oct 01, 2010 | 15.97 | 16.04 | 15.94 | 16.03 | 161,454 | +0.24(+1.51%) |
Sep 30, 2010 | 15.96 | 15.96 | 15.78 | 15.80 | 497,732 | -0.01(-0.03%) |
Sep 29, 2010 | 15.87 | 15.87 | 15.77 | 15.80 | 56,563 | -0.02(-0.13%) |
Sep 28, 2010 | 15.75 | 15.82 | 15.63 | 15.82 | 610,438 | +0.16(+0.99%) |
Sep 27, 2010 | 15.67 | 15.74 | 15.67 | 15.67 | 47,362 | -0.05(-0.33%) |
Sep 24, 2010 | 15.58 | 15.72 | 15.58 | 15.72 | 45,077 | +0.37(+2.41%) |
Sep 23, 2010 | 15.35 | 15.49 | 15.28 | 15.35 | 1,082,221 | -0.14(-0.92%) |
Sep 22, 2010 | 15.54 | 15.54 | 15.43 | 15.49 | 18,294 | +0.06(+0.40%) |
Sep 21, 2010 | 15.44 | 15.51 | 15.33 | 15.43 | 37,814 | +0.00(+0.00%) |
Sep 20, 2010 | 15.28 | 15.43 | 15.20 | 15.43 | 34,639 | +0.33(+2.21%) |
Sep 17, 2010 | 15.11 | 15.17 | 15.04 | 15.10 | 59,414 | -0.16(-1.04%) |
Sep 15, 2010 | 15.17 | 15.25 | 15.13 | 15.25 | 29,427 | +0.01(+0.03%) |
Sep 14, 2010 | 15.02 | 15.27 | 15.02 | 15.25 | 40,914 | +0.09(+0.58%) |
Sep 13, 2010 | 15.15 | 15.16 | 15.08 | 15.16 | 40,007 | +0.22(+1.48%) |
Sep 10, 2010 | 14.90 | 14.95 | 14.90 | 14.94 | 23,269 | +0.00(+0.00%) |
Sep 09, 2010 | 15.04 | 15.04 | 14.87 | 14.94 | 45,501 | +0.07(+0.50%) |
Sep 08, 2010 | 14.89 | 14.95 | 14.83 | 14.87 | 75,067 | +0.09(+0.64%) |
Sep 07, 2010 | 14.81 | 14.84 | 14.75 | 14.77 | 180,571 | -0.03(-0.21%) |
Sep 03, 2010 | 14.75 | 14.85 | 14.74 | 14.80 | 40,684 | +0.12(+0.84%) |
Sep 02, 2010 | 14.64 | 14.68 | 14.56 | 14.68 | 24,138 | +0.06(+0.39%) |