Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.58 | 16.58 | 16.25 | 16.25 | 7,087 | -0.32(-1.96%) |
Nov 29, 2010 | 16.53 | 16.58 | 16.37 | 16.58 | 10,401 | +0.01(+0.04%) |
Nov 26, 2010 | 16.38 | 16.57 | 16.25 | 16.57 | 9,798 | +0.08(+0.51%) |
Nov 24, 2010 | 16.50 | 16.49 | 16.49 | 16.49 | 49,924 | -0.23(-1.36%) |
Nov 23, 2010 | 16.88 | 16.88 | 16.39 | 16.72 | 11,823 | +0.32(+1.98%) |
Nov 22, 2010 | 16.58 | 16.68 | 16.37 | 16.39 | 9,246 | -0.12(-0.74%) |
Nov 19, 2010 | 16.56 | 16.60 | 16.38 | 16.51 | 5,610 | -0.12(-0.69%) |
Nov 18, 2010 | 16.43 | 16.82 | 16.25 | 16.63 | 12,051 | +0.45(+2.75%) |
Nov 17, 2010 | 16.29 | 16.55 | 16.03 | 16.18 | 9,297 | +0.03(+0.16%) |
Nov 16, 2010 | 16.49 | 16.49 | 16.00 | 16.16 | 15,841 | -0.30(-1.83%) |
Nov 15, 2010 | 16.30 | 16.52 | 16.29 | 16.46 | 8,114 | +0.09(+0.53%) |
Nov 12, 2010 | 16.42 | 16.67 | 16.18 | 16.37 | 25,002 | -0.25(-1.53%) |
Nov 11, 2010 | 16.35 | 16.63 | 16.35 | 16.63 | 1,819 | -0.04(-0.26%) |
Nov 10, 2010 | 16.81 | 16.82 | 16.52 | 16.67 | 18,934 | +0.17(+1.01%) |
Nov 09, 2010 | 16.62 | 16.82 | 16.50 | 16.50 | 17,403 | -0.05(-0.30%) |
Nov 08, 2010 | 16.43 | 16.64 | 16.22 | 16.55 | 10,331 | +0.23(+1.43%) |
Nov 05, 2010 | 16.32 | 16.32 | 16.16 | 16.32 | 16,169 | +0.16(+1.00%) |
Nov 04, 2010 | 16.16 | 16.32 | 15.91 | 16.16 | 21,160 | +0.33(+2.08%) |
Nov 03, 2010 | 15.72 | 15.93 | 15.56 | 15.83 | 14,240 | +0.53(+3.45%) |
Nov 02, 2010 | 15.25 | 15.54 | 15.25 | 15.30 | 12,236 | +0.05(+0.32%) |
Nov 01, 2010 | 15.41 | 15.41 | 15.23 | 15.25 | 8,500 | -0.16(-1.07%) |
Oct 29, 2010 | 15.22 | 15.42 | 15.22 | 15.42 | 5,346 | +0.20(+1.30%) |
Oct 28, 2010 | 15.33 | 15.41 | 15.19 | 15.22 | 7,602 | +0.02(+0.13%) |
Oct 27, 2010 | 15.60 | 15.75 | 15.17 | 15.20 | 20,942 | -0.39(-2.47%) |
Oct 25, 2010 | 15.75 | 15.76 | 15.58 | 15.58 | 13,731 | -0.25(-1.57%) |
Oct 22, 2010 | 15.73 | 15.84 | 15.73 | 15.83 | 5,815 | +0.10(+0.65%) |
Oct 21, 2010 | 15.65 | 15.73 | 15.65 | 15.73 | 9,503 | +0.08(+0.52%) |
Oct 20, 2010 | 15.58 | 15.65 | 15.55 | 15.65 | 5,894 | -0.02(-0.10%) |
Oct 19, 2010 | 15.67 | 15.67 | 15.58 | 15.67 | 6,397 | +0.00(+0.00%) |
Oct 18, 2010 | 15.78 | 15.88 | 15.65 | 15.67 | 16,014 | -0.09(-0.54%) |
Oct 15, 2010 | 15.76 | 15.83 | 15.55 | 15.75 | 7,729 | +0.20(+1.29%) |
Oct 14, 2010 | 15.50 | 15.58 | 15.32 | 15.55 | 28,179 | +0.20(+1.28%) |
Oct 13, 2010 | 15.22 | 15.42 | 15.22 | 15.35 | 14,121 | +0.03(+0.21%) |
Oct 12, 2010 | 15.23 | 15.32 | 15.15 | 15.32 | 4,498 | +0.18(+1.19%) |
Oct 11, 2010 | 15.16 | 15.29 | 15.11 | 15.14 | 15,712 | -0.02(-0.11%) |
Oct 08, 2010 | 15.16 | 15.30 | 15.11 | 15.16 | 16,224 | +0.03(+0.22%) |
Oct 07, 2010 | 15.27 | 15.27 | 15.11 | 15.12 | 11,232 | -0.01(-0.05%) |
Oct 06, 2010 | 15.09 | 15.32 | 15.05 | 15.13 | 13,051 | +0.07(+0.49%) |
Oct 05, 2010 | 15.14 | 15.14 | 15.03 | 15.06 | 15,758 | -0.04(-0.28%) |
Oct 04, 2010 | 15.24 | 15.24 | 15.09 | 15.10 | 39,237 | -0.14(-0.90%) |
Oct 01, 2010 | 15.24 | 15.26 | 15.24 | 15.24 | 18,312 | +0.07(+0.43%) |
Sep 30, 2010 | 15.26 | 15.26 | 15.09 | 15.17 | 9,784 | -0.10(-0.64%) |
Sep 29, 2010 | 15.17 | 15.34 | 15.09 | 15.27 | 16,645 | +0.10(+0.64%) |
Sep 28, 2010 | 15.14 | 15.20 | 15.09 | 15.17 | 13,228 | +0.12(+0.83%) |
Sep 27, 2010 | 15.02 | 15.07 | 15.02 | 15.05 | 4,043 | +0.03(+0.22%) |
Sep 24, 2010 | 14.97 | 15.11 | 14.93 | 15.02 | 13,506 | +0.00(+0.00%) |
Sep 23, 2010 | 14.85 | 15.02 | 14.69 | 15.02 | 9,021 | +0.03(+0.22%) |
Sep 22, 2010 | 15.02 | 15.02 | 14.95 | 14.98 | 8,222 | -0.04(-0.24%) |
Sep 21, 2010 | 15.08 | 15.10 | 14.91 | 15.02 | 9,925 | -0.03(-0.20%) |
Sep 20, 2010 | 15.02 | 15.10 | 14.98 | 15.05 | 37,045 | +0.04(+0.24%) |
Sep 17, 2010 | 15.01 | 15.08 | 14.92 | 15.01 | 6,191 | +0.24(+1.64%) |
Sep 15, 2010 | 14.54 | 14.92 | 14.54 | 14.77 | 101,667 | +0.25(+1.73%) |
Sep 14, 2010 | 14.35 | 14.53 | 14.30 | 14.52 | 16,971 | +0.30(+2.12%) |
Sep 13, 2010 | 14.20 | 14.28 | 14.20 | 14.22 | 2,527 | +0.02(+0.13%) |
Sep 10, 2010 | 14.18 | 14.28 | 14.04 | 14.20 | 4,478 | -0.07(-0.46%) |
Sep 09, 2010 | 14.35 | 14.36 | 14.16 | 14.27 | 7,201 | +0.01(+0.10%) |
Sep 08, 2010 | 14.20 | 14.26 | 14.04 | 14.25 | 7,107 | +0.05(+0.36%) |
Sep 07, 2010 | 14.20 | 14.20 | 14.04 | 14.20 | 3,721 | -0.00(-0.00%) |
Sep 03, 2010 | 14.18 | 14.20 | 14.04 | 14.20 | 8,669 | +0.03(+0.23%) |
Sep 02, 2010 | 14.13 | 14.32 | 14.04 | 14.17 | 29,699 | -0.05(-0.36%) |