Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.39 | 17.40 | 16.98 | 17.26 | 369,300 | -0.33(-1.87%) |
Nov 29, 2010 | 17.37 | 17.65 | 17.13 | 17.59 | 233,382 | +0.07(+0.43%) |
Nov 26, 2010 | 17.61 | 17.70 | 17.51 | 17.52 | 157,387 | -0.22(-1.27%) |
Nov 24, 2010 | 17.65 | 17.74 | 17.74 | 17.74 | 327,773 | +0.20(+1.15%) |
Nov 23, 2010 | 17.51 | 17.58 | 17.25 | 17.54 | 133,742 | -0.16(-0.93%) |
Nov 22, 2010 | 17.56 | 17.76 | 17.35 | 17.70 | 109,967 | +0.05(+0.30%) |
Nov 19, 2010 | 17.59 | 17.77 | 17.57 | 17.65 | 181,997 | -0.02(-0.13%) |
Nov 18, 2010 | 17.52 | 17.73 | 17.27 | 17.67 | 251,116 | +0.40(+2.34%) |
Nov 17, 2010 | 17.59 | 17.62 | 17.18 | 17.27 | 208,746 | -0.29(-1.66%) |
Nov 16, 2010 | 17.66 | 17.80 | 17.45 | 17.56 | 357,224 | -0.29(-1.64%) |
Nov 15, 2010 | 17.87 | 18.04 | 17.78 | 17.85 | 141,603 | +0.06(+0.34%) |
Nov 12, 2010 | 17.81 | 18.11 | 17.62 | 17.79 | 145,283 | -0.22(-1.25%) |
Nov 11, 2010 | 17.94 | 18.18 | 17.89 | 18.02 | 117,102 | -0.16(-0.87%) |
Nov 10, 2010 | 17.94 | 18.36 | 17.78 | 18.18 | 251,235 | +0.26(+1.46%) |
Nov 09, 2010 | 17.91 | 18.18 | 17.77 | 17.91 | 222,786 | +0.00(+0.00%) |
Nov 08, 2010 | 17.85 | 18.10 | 17.61 | 17.91 | 201,020 | -0.01(-0.08%) |
Nov 05, 2010 | 17.92 | 18.10 | 17.82 | 17.93 | 180,662 | +0.04(+0.21%) |
Nov 04, 2010 | 17.82 | 17.99 | 17.70 | 17.89 | 266,298 | +0.37(+2.10%) |
Nov 03, 2010 | 17.34 | 17.64 | 17.24 | 17.52 | 253,905 | +0.17(+0.99%) |
Nov 02, 2010 | 17.03 | 17.35 | 16.92 | 17.35 | 274,291 | +0.52(+3.12%) |
Nov 01, 2010 | 17.01 | 17.19 | 16.66 | 16.83 | 221,451 | -0.07(-0.44%) |
Oct 29, 2010 | 16.86 | 17.03 | 16.79 | 16.90 | 204,510 | -0.01(-0.04%) |
Oct 28, 2010 | 17.06 | 17.18 | 16.79 | 16.91 | 164,512 | -0.04(-0.22%) |
Oct 27, 2010 | 16.88 | 16.99 | 16.73 | 16.95 | 182,077 | -0.12(-0.70%) |
Oct 25, 2010 | 16.97 | 17.19 | 16.95 | 17.07 | 181,402 | +0.17(+1.02%) |
Oct 22, 2010 | 16.75 | 16.92 | 16.71 | 16.89 | 158,959 | +0.16(+0.94%) |
Oct 21, 2010 | 16.91 | 17.10 | 16.53 | 16.74 | 221,436 | -0.12(-0.71%) |
Oct 20, 2010 | 16.77 | 17.10 | 16.76 | 16.86 | 200,601 | +0.19(+1.12%) |
Oct 19, 2010 | 16.65 | 17.07 | 16.59 | 16.67 | 266,897 | -0.23(-1.37%) |
Oct 18, 2010 | 16.68 | 16.98 | 16.61 | 16.90 | 489,421 | +0.35(+2.13%) |
Oct 15, 2010 | 17.05 | 17.19 | 16.54 | 16.55 | 497,510 | -0.39(-2.30%) |
Oct 14, 2010 | 16.95 | 16.95 | 16.73 | 16.94 | 233,146 | +0.01(+0.04%) |
Oct 13, 2010 | 16.68 | 17.11 | 16.59 | 16.93 | 232,482 | +0.30(+1.80%) |
Oct 12, 2010 | 16.66 | 16.69 | 16.47 | 16.63 | 152,872 | -0.16(-0.94%) |
Oct 11, 2010 | 16.77 | 16.96 | 16.65 | 16.79 | 159,467 | +0.00(+0.00%) |
Oct 08, 2010 | 16.79 | 16.86 | 16.39 | 16.79 | 244,014 | +0.28(+1.68%) |
Oct 07, 2010 | 16.71 | 16.80 | 16.50 | 16.51 | 1,371 | -0.06(-0.36%) |
Oct 06, 2010 | 16.38 | 16.63 | 16.35 | 16.57 | 357,704 | +0.13(+0.77%) |
Oct 05, 2010 | 16.22 | 16.48 | 16.00 | 16.44 | 416,726 | +0.45(+2.84%) |
Oct 04, 2010 | 16.07 | 16.16 | 15.90 | 15.99 | 538,616 | -0.10(-0.60%) |
Oct 01, 2010 | 16.09 | 16.23 | 15.95 | 16.09 | 435,832 | +0.01(+0.06%) |
Sep 30, 2010 | 16.08 | 16.27 | 15.78 | 16.08 | 7,277 | -0.00(-0.02%) |
Sep 29, 2010 | 15.90 | 16.14 | 15.88 | 16.08 | 324,716 | +0.07(+0.47%) |
Sep 28, 2010 | 16.09 | 16.09 | 15.71 | 16.01 | 651 | -0.01(-0.05%) |
Sep 27, 2010 | 16.16 | 16.16 | 15.86 | 16.01 | 250,494 | -0.11(-0.69%) |
Sep 24, 2010 | 16.24 | 16.24 | 15.94 | 16.12 | 591,784 | +0.14(+0.89%) |
Sep 23, 2010 | 16.09 | 16.26 | 15.95 | 15.98 | 2,696 | -0.25(-1.51%) |
Sep 22, 2010 | 16.17 | 16.35 | 16.15 | 16.23 | 341,414 | -0.04(-0.23%) |
Sep 21, 2010 | 16.28 | 16.39 | 16.24 | 16.27 | 421,914 | -0.06(-0.37%) |
Sep 20, 2010 | 16.07 | 16.34 | 15.89 | 16.33 | 477,885 | +0.26(+1.62%) |
Sep 17, 2010 | 16.06 | 16.17 | 15.74 | 16.06 | 439,023 | -0.25(-1.51%) |
Sep 15, 2010 | 16.24 | 16.39 | 16.04 | 16.31 | 253,563 | +0.02(+0.14%) |
Sep 14, 2010 | 16.28 | 16.39 | 16.17 | 16.29 | 216,438 | -0.06(-0.36%) |
Sep 13, 2010 | 16.20 | 16.39 | 16.15 | 16.35 | 251,210 | +0.28(+1.71%) |
Sep 10, 2010 | 15.99 | 16.21 | 15.81 | 16.07 | 234,775 | +0.02(+0.14%) |
Sep 09, 2010 | 15.89 | 16.12 | 15.77 | 16.05 | 290,546 | +0.04(+0.28%) |
Sep 08, 2010 | 15.90 | 16.06 | 15.67 | 16.01 | 539,364 | +0.20(+1.27%) |
Sep 07, 2010 | 15.87 | 15.99 | 15.65 | 15.80 | 2,195 | -0.12(-0.75%) |
Sep 03, 2010 | 15.86 | 15.98 | 15.65 | 15.92 | 339,755 | +0.22(+1.38%) |
Sep 02, 2010 | 15.35 | 15.76 | 15.35 | 15.71 | 1,463 | +0.22(+1.39%) |