Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.50 | 15.57 | 15.47 | 15.53 | 136,778 | -0.15(-0.96%) |
Nov 29, 2010 | 15.59 | 15.68 | 15.50 | 15.68 | 338,619 | +0.02(+0.10%) |
Nov 26, 2010 | 15.73 | 15.73 | 15.66 | 15.66 | 22,840 | -0.19(-1.21%) |
Nov 24, 2010 | 15.76 | 15.85 | 15.85 | 15.85 | 65,669 | +0.23(+1.46%) |
Nov 23, 2010 | 15.65 | 15.72 | 15.54 | 15.62 | 120,082 | -0.37(-2.30%) |
Nov 22, 2010 | 16.07 | 16.07 | 15.80 | 15.99 | 38,728 | -0.19(-1.18%) |
Nov 19, 2010 | 16.15 | 16.18 | 15.99 | 16.18 | 53,215 | -0.12(-0.73%) |
Nov 18, 2010 | 16.31 | 16.34 | 16.26 | 16.30 | 39,497 | +0.20(+1.25%) |
Nov 17, 2010 | 16.04 | 16.12 | 16.03 | 16.10 | 78,128 | +0.04(+0.23%) |
Nov 16, 2010 | 16.40 | 16.40 | 16.01 | 16.07 | 328,482 | -0.36(-2.18%) |
Nov 15, 2010 | 16.53 | 16.55 | 16.42 | 16.42 | 28,078 | -0.03(-0.19%) |
Nov 12, 2010 | 16.60 | 16.61 | 16.39 | 16.45 | 251,835 | -0.18(-1.06%) |
Nov 11, 2010 | 16.67 | 16.67 | 16.54 | 16.63 | 50,835 | -0.21(-1.26%) |
Nov 10, 2010 | 16.88 | 16.88 | 16.66 | 16.84 | 46,072 | +0.01(+0.06%) |
Nov 09, 2010 | 17.20 | 17.20 | 16.83 | 16.83 | 130,314 | -0.34(-1.96%) |
Nov 08, 2010 | 17.21 | 17.21 | 17.06 | 17.17 | 91,948 | -0.13(-0.75%) |
Nov 05, 2010 | 17.27 | 17.31 | 17.17 | 17.30 | 70,404 | +0.02(+0.12%) |
Nov 04, 2010 | 17.22 | 17.28 | 17.19 | 17.28 | 58,579 | +0.33(+1.96%) |
Nov 03, 2010 | 16.81 | 16.95 | 16.74 | 16.95 | 108,990 | +0.14(+0.86%) |
Nov 02, 2010 | 16.70 | 16.82 | 16.70 | 16.80 | 146,025 | +0.19(+1.15%) |
Nov 01, 2010 | 16.68 | 16.70 | 16.55 | 16.61 | 469,284 | +0.10(+0.63%) |
Oct 29, 2010 | 16.48 | 16.52 | 16.44 | 16.51 | 20,831 | -0.05(-0.28%) |
Oct 28, 2010 | 16.62 | 16.62 | 16.49 | 16.55 | 29,778 | +0.07(+0.43%) |
Oct 27, 2010 | 16.46 | 16.48 | 16.32 | 16.48 | 20,325 | -0.18(-1.09%) |
Oct 25, 2010 | 16.76 | 16.76 | 16.61 | 16.66 | 31,194 | +0.07(+0.41%) |
Oct 22, 2010 | 16.55 | 16.60 | 16.55 | 16.59 | 37,125 | +0.07(+0.44%) |
Oct 21, 2010 | 16.71 | 16.71 | 16.40 | 16.52 | 73,880 | -0.18(-1.08%) |
Oct 20, 2010 | 16.56 | 16.74 | 16.50 | 16.70 | 76,146 | +0.26(+1.57%) |
Oct 19, 2010 | 16.60 | 16.60 | 16.40 | 16.44 | 98,843 | -0.39(-2.34%) |
Oct 18, 2010 | 16.77 | 16.86 | 16.69 | 16.84 | 89,879 | -0.01(-0.03%) |
Oct 15, 2010 | 16.83 | 16.86 | 16.74 | 16.84 | 57,402 | -0.01(-0.06%) |
Oct 14, 2010 | 16.65 | 16.90 | 16.65 | 16.85 | 93,667 | +0.10(+0.57%) |
Oct 13, 2010 | 16.74 | 16.82 | 16.70 | 16.76 | 30,815 | +0.14(+0.86%) |
Oct 12, 2010 | 16.54 | 16.63 | 16.44 | 16.61 | 291,194 | +0.03(+0.16%) |
Oct 11, 2010 | 16.62 | 16.63 | 16.53 | 16.59 | 38,101 | -0.01(-0.03%) |
Oct 08, 2010 | 16.54 | 16.61 | 16.44 | 16.59 | 48,937 | +0.11(+0.66%) |
Oct 07, 2010 | 16.55 | 16.55 | 16.41 | 16.48 | 40,465 | +0.06(+0.38%) |
Oct 06, 2010 | 16.32 | 16.47 | 16.32 | 16.42 | 57,812 | +0.12(+0.73%) |
Oct 05, 2010 | 16.05 | 16.31 | 16.05 | 16.30 | 125,910 | +0.33(+2.04%) |
Oct 04, 2010 | 15.96 | 16.02 | 15.89 | 15.98 | 37,272 | -0.06(-0.39%) |
Oct 01, 2010 | 15.97 | 16.05 | 15.95 | 16.04 | 161,407 | +0.24(+1.51%) |
Sep 30, 2010 | 15.96 | 15.96 | 15.78 | 15.80 | 497,589 | -0.01(-0.03%) |
Sep 29, 2010 | 15.87 | 15.87 | 15.78 | 15.81 | 56,547 | -0.02(-0.13%) |
Sep 28, 2010 | 15.75 | 15.83 | 15.63 | 15.83 | 610,262 | +0.16(+0.99%) |
Sep 27, 2010 | 15.67 | 15.75 | 15.67 | 15.67 | 47,349 | -0.05(-0.33%) |
Sep 24, 2010 | 15.59 | 15.73 | 15.59 | 15.72 | 45,064 | +0.37(+2.41%) |
Sep 23, 2010 | 15.36 | 15.49 | 15.29 | 15.35 | 1,081,910 | -0.14(-0.92%) |
Sep 22, 2010 | 15.54 | 15.55 | 15.43 | 15.50 | 18,289 | +0.06(+0.40%) |
Sep 21, 2010 | 15.44 | 15.52 | 15.34 | 15.43 | 37,803 | +0.00(+0.00%) |
Sep 20, 2010 | 15.28 | 15.43 | 15.20 | 15.43 | 34,629 | +0.33(+2.21%) |
Sep 17, 2010 | 15.12 | 15.18 | 15.05 | 15.10 | 59,397 | -0.16(-1.04%) |
Sep 15, 2010 | 15.18 | 15.26 | 15.14 | 15.26 | 29,419 | +0.01(+0.03%) |
Sep 14, 2010 | 15.02 | 15.27 | 15.02 | 15.25 | 40,902 | +0.09(+0.58%) |
Sep 13, 2010 | 15.16 | 15.17 | 15.08 | 15.17 | 39,995 | +0.22(+1.48%) |
Sep 10, 2010 | 14.90 | 14.96 | 14.90 | 14.95 | 23,262 | +0.00(+0.00%) |
Sep 09, 2010 | 15.05 | 15.05 | 14.88 | 14.95 | 45,488 | +0.07(+0.50%) |
Sep 08, 2010 | 14.89 | 14.95 | 14.83 | 14.87 | 75,045 | +0.09(+0.64%) |
Sep 07, 2010 | 14.81 | 14.84 | 14.76 | 14.78 | 180,519 | -0.03(-0.21%) |
Sep 03, 2010 | 14.75 | 14.85 | 14.75 | 14.81 | 40,673 | +0.12(+0.84%) |
Sep 02, 2010 | 14.64 | 14.68 | 14.57 | 14.68 | 24,131 | +0.06(+0.39%) |