Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.50 | 16.63 | 16.50 | 16.63 | 7,116 | +0.18(+1.09%) |
Nov 29, 2010 | 16.50 | 16.50 | 16.45 | 16.45 | 2,542 | -0.45(-2.66%) |
Nov 24, 2010 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.20(+1.20%) |
Nov 23, 2010 | 16.70 | 16.70 | 16.70 | 16.70 | 188 | -0.41(-2.40%) |
Nov 19, 2010 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | -0.04(-0.23%) |
Nov 18, 2010 | 17.15 | 17.15 | 17.15 | 17.15 | 115 | +0.25(+1.48%) |
Nov 17, 2010 | 16.90 | 16.90 | 16.90 | 16.90 | 480 | +0.05(+0.30%) |
Nov 16, 2010 | 17.35 | 17.35 | 16.85 | 16.85 | 3,937 | -0.87(-4.91%) |
Nov 15, 2010 | 17.72 | 17.72 | 17.72 | 17.72 | 1,000 | -0.02(-0.11%) |
Nov 12, 2010 | 17.50 | 17.74 | 17.47 | 17.74 | 4,877 | +0.04(+0.23%) |
Nov 11, 2010 | 17.75 | 18.00 | 17.65 | 17.70 | 4,452 | -0.07(-0.39%) |
Nov 10, 2010 | 17.77 | 17.77 | 17.77 | 17.77 | 145 | -0.12(-0.67%) |
Nov 09, 2010 | 17.56 | 17.89 | 17.56 | 17.89 | 896 | +0.69(+4.01%) |
Nov 08, 2010 | 17.27 | 17.50 | 17.20 | 17.20 | 2,080 | -0.30(-1.71%) |
Nov 05, 2010 | 17.51 | 17.51 | 17.50 | 17.50 | 1,300 | +0.35(+2.04%) |
Nov 04, 2010 | 17.15 | 17.15 | 17.15 | 17.15 | 576 | +0.25(+1.48%) |
Nov 03, 2010 | 16.87 | 17.00 | 16.70 | 16.90 | 152,066 | +0.03(+0.18%) |
Nov 02, 2010 | 17.08 | 17.08 | 16.85 | 16.87 | 133,830 | +0.17(+1.02%) |
Nov 01, 2010 | 16.69 | 16.70 | 16.69 | 16.70 | 975 | -0.26(-1.53%) |
Oct 29, 2010 | 16.61 | 16.96 | 16.61 | 16.96 | 1,154 | +0.19(+1.13%) |
Oct 28, 2010 | 16.81 | 16.81 | 16.65 | 16.77 | 3,650 | +0.29(+1.76%) |
Oct 27, 2010 | 16.68 | 16.70 | 16.48 | 16.48 | 1,684 | -0.02(-0.12%) |
Oct 25, 2010 | 16.51 | 16.55 | 16.50 | 16.50 | 3,349 | -0.26(-1.55%) |
Oct 22, 2010 | 16.76 | 16.76 | 16.50 | 16.76 | 700 | +0.34(+2.07%) |
Oct 21, 2010 | 16.70 | 16.70 | 16.42 | 16.42 | 1,727 | -0.08(-0.48%) |
Oct 20, 2010 | 16.25 | 16.50 | 16.25 | 16.50 | 382 | +0.30(+1.85%) |
Oct 19, 2010 | 16.60 | 16.60 | 16.20 | 16.20 | 1,378 | -0.53(-3.17%) |
Oct 18, 2010 | 16.73 | 16.73 | 16.73 | 16.73 | 110 | +0.18(+1.09%) |
Oct 15, 2010 | 16.92 | 16.92 | 16.55 | 16.55 | 1,113 | -0.05(-0.30%) |
Oct 13, 2010 | 16.60 | 16.60 | 16.60 | 0 | +0.18(+1.10%) | |
Oct 12, 2010 | 16.40 | 16.74 | 16.40 | 16.42 | 2,455 | +0.02(+0.12%) |
Oct 11, 2010 | 16.45 | 16.45 | 16.40 | 16.40 | 247 | -0.20(-1.20%) |
Oct 07, 2010 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
Oct 06, 2010 | 16.61 | 16.90 | 16.60 | 16.60 | 1,360 | -0.30(-1.78%) |
Oct 05, 2010 | 16.63 | 16.90 | 16.63 | 16.90 | 1,549 | +0.65(+4.00%) |
Oct 04, 2010 | 16.35 | 16.35 | 16.25 | 16.25 | 559 | +0.10(+0.62%) |
Oct 01, 2010 | 16.41 | 16.45 | 16.15 | 16.15 | 14,565 | -0.20(-1.22%) |
Sep 30, 2010 | 16.78 | 16.78 | 16.35 | 16.35 | 100,472 | -0.28(-1.68%) |
Sep 29, 2010 | 16.63 | 16.63 | 16.63 | 16.63 | 74,849 | -0.12(-0.72%) |
Sep 28, 2010 | 16.65 | 16.75 | 16.63 | 16.75 | 35,839 | +0.05(+0.30%) |
Sep 27, 2010 | 16.76 | 16.76 | 16.70 | 16.70 | 31,246 | -0.10(-0.60%) |
Sep 24, 2010 | 16.82 | 16.82 | 16.80 | 16.80 | 50,385 | +0.25(+1.51%) |
Sep 23, 2010 | 16.60 | 16.60 | 16.55 | 16.55 | 547 | -0.05(-0.30%) |
Sep 22, 2010 | 16.57 | 16.60 | 16.57 | 16.60 | 479 | -0.44(-2.58%) |
Sep 21, 2010 | 17.04 | 17.04 | 16.55 | 17.04 | 4,542 | +0.47(+2.84%) |
Sep 20, 2010 | 16.54 | 16.59 | 16.54 | 16.57 | 1,767 | +0.28(+1.72%) |
Sep 17, 2010 | 16.29 | 16.29 | 16.29 | 16.29 | 401 | -0.21(-1.27%) |
Sep 15, 2010 | 16.50 | 16.50 | 16.50 | 16.50 | 110 | -0.34(-2.02%) |
Sep 14, 2010 | 16.48 | 16.84 | 16.48 | 16.84 | 485,723 | +0.49(+3.00%) |
Sep 13, 2010 | 16.65 | 16.76 | 16.35 | 16.35 | 128,929 | -0.25(-1.51%) |
Sep 10, 2010 | 16.75 | 16.75 | 16.60 | 16.60 | 22,505 | +0.02(+0.12%) |
Sep 09, 2010 | 16.68 | 16.68 | 16.58 | 16.58 | 5,435 | +0.03(+0.18%) |
Sep 08, 2010 | 16.56 | 16.61 | 16.55 | 16.55 | 6,000 | +0.36(+2.22%) |
Sep 07, 2010 | 16.29 | 16.30 | 16.19 | 16.19 | 127,723 | -0.11(-0.67%) |
Sep 03, 2010 | 16.30 | 16.30 | 16.30 | 16.30 | 447 | -0.05(-0.31%) |
Sep 02, 2010 | 16.63 | 16.63 | 16.35 | 16.35 | 243 | -0.10(-0.63%) |