Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.00 | 17.35 | 16.85 | 17.19 | 831,725 | +0.07(+0.41%) |
Nov 29, 2010 | 15.34 | 17.21 | 14.99 | 17.12 | 1,377,245 | +1.37(+8.70%) |
Nov 26, 2010 | 15.78 | 16.11 | 15.71 | 15.75 | 305,986 | -0.15(-0.94%) |
Nov 24, 2010 | 15.92 | 15.90 | 15.90 | 15.90 | 535,658 | +0.04(+0.25%) |
Nov 23, 2010 | 15.85 | 15.98 | 15.64 | 15.86 | 292,830 | -0.14(-0.88%) |
Nov 22, 2010 | 15.83 | 16.03 | 15.64 | 16.00 | 203,201 | +0.10(+0.63%) |
Nov 19, 2010 | 15.78 | 15.98 | 15.64 | 15.90 | 327,572 | +0.13(+0.82%) |
Nov 18, 2010 | 15.59 | 15.77 | 15.59 | 15.77 | 264,487 | +0.32(+2.07%) |
Nov 17, 2010 | 15.53 | 15.59 | 15.38 | 15.45 | 237,374 | -0.02(-0.13%) |
Nov 16, 2010 | 15.47 | 15.70 | 15.30 | 15.47 | 587,683 | -0.10(-0.64%) |
Nov 15, 2010 | 15.60 | 15.76 | 15.40 | 15.57 | 544,033 | +0.02(+0.13%) |
Nov 12, 2010 | 15.69 | 15.91 | 15.43 | 15.55 | 638,172 | -0.24(-1.52%) |
Nov 11, 2010 | 15.54 | 15.83 | 15.50 | 15.79 | 165,037 | +0.08(+0.51%) |
Nov 10, 2010 | 15.69 | 15.80 | 15.39 | 15.71 | 267,280 | +0.08(+0.51%) |
Nov 09, 2010 | 15.54 | 15.95 | 15.37 | 15.63 | 492,672 | +0.12(+0.77%) |
Nov 08, 2010 | 15.56 | 15.62 | 15.41 | 15.51 | 208,861 | -0.10(-0.64%) |
Nov 05, 2010 | 15.28 | 15.63 | 15.27 | 15.61 | 384,707 | +0.34(+2.23%) |
Nov 04, 2010 | 14.89 | 15.50 | 14.76 | 15.27 | 415,045 | +0.54(+3.67%) |
Nov 03, 2010 | 14.81 | 14.82 | 14.54 | 14.73 | 324,075 | -0.07(-0.47%) |
Nov 02, 2010 | 14.73 | 14.94 | 14.69 | 14.80 | 335,912 | +0.20(+1.37%) |
Nov 01, 2010 | 14.79 | 14.95 | 14.49 | 14.60 | 206,409 | -0.16(-1.08%) |
Oct 29, 2010 | 14.79 | 14.92 | 14.72 | 14.76 | 257,928 | -0.05(-0.34%) |
Oct 28, 2010 | 14.84 | 15.00 | 14.76 | 14.81 | 255,220 | +0.11(+0.75%) |
Oct 27, 2010 | 14.78 | 14.81 | 14.52 | 14.70 | 339,565 | -0.16(-1.08%) |
Oct 25, 2010 | 14.80 | 15.00 | 14.79 | 14.86 | 190,252 | +0.20(+1.36%) |
Oct 22, 2010 | 14.80 | 14.85 | 14.64 | 14.66 | 337,491 | -0.08(-0.54%) |
Oct 21, 2010 | 14.75 | 15.02 | 14.64 | 14.74 | 583,212 | +0.00(+0.00%) |
Oct 20, 2010 | 14.80 | 14.84 | 14.59 | 14.74 | 663,252 | +0.02(+0.14%) |
Oct 19, 2010 | 14.75 | 15.01 | 14.57 | 14.72 | 445,859 | -0.24(-1.60%) |
Oct 18, 2010 | 14.98 | 15.02 | 14.91 | 14.96 | 416,225 | +0.04(+0.27%) |
Oct 15, 2010 | 14.78 | 15.05 | 14.77 | 14.92 | 619,852 | +0.33(+2.26%) |
Oct 14, 2010 | 14.78 | 14.90 | 14.39 | 14.59 | 547,891 | -0.23(-1.55%) |
Oct 13, 2010 | 14.99 | 15.00 | 14.74 | 14.82 | 374,971 | -0.12(-0.80%) |
Oct 12, 2010 | 14.80 | 15.00 | 14.57 | 14.94 | 452,730 | +0.05(+0.34%) |
Oct 11, 2010 | 14.85 | 15.00 | 14.85 | 14.89 | 282,187 | +0.07(+0.47%) |
Oct 08, 2010 | 14.60 | 14.88 | 14.57 | 14.82 | 368,918 | +0.18(+1.23%) |
Oct 07, 2010 | 14.70 | 14.90 | 14.63 | 14.64 | 288,749 | -0.01(-0.07%) |
Oct 06, 2010 | 14.53 | 14.78 | 14.47 | 14.65 | 318,776 | +0.07(+0.48%) |
Oct 05, 2010 | 14.41 | 14.68 | 14.23 | 14.58 | 754,288 | +0.36(+2.53%) |
Oct 04, 2010 | 14.52 | 14.57 | 14.19 | 14.22 | 704,630 | -0.28(-1.93%) |
Oct 01, 2010 | 14.19 | 14.57 | 13.96 | 14.50 | 786,236 | -0.07(-0.48%) |
Sep 30, 2010 | 14.70 | 14.79 | 14.49 | 14.57 | 453,636 | -0.02(-0.14%) |
Sep 29, 2010 | 14.59 | 14.65 | 14.49 | 14.59 | 383,748 | -0.09(-0.61%) |
Sep 28, 2010 | 14.50 | 14.69 | 14.38 | 14.68 | 573,728 | +0.18(+1.24%) |
Sep 27, 2010 | 14.60 | 14.63 | 14.46 | 14.50 | 358,274 | -0.14(-0.96%) |
Sep 24, 2010 | 14.35 | 14.64 | 14.30 | 14.64 | 504,105 | +0.44(+3.10%) |
Sep 23, 2010 | 14.05 | 14.38 | 14.05 | 14.20 | 470,978 | +0.00(+0.00%) |
Sep 22, 2010 | 14.27 | 14.50 | 13.94 | 14.20 | 341,416 | -0.14(-0.98%) |
Sep 21, 2010 | 14.21 | 14.57 | 14.20 | 14.34 | 413,668 | +0.07(+0.49%) |
Sep 20, 2010 | 14.16 | 14.37 | 13.92 | 14.27 | 811,978 | +0.12(+0.85%) |
Sep 17, 2010 | 14.21 | 14.30 | 13.97 | 14.15 | 902,998 | -0.23(-1.60%) |
Sep 15, 2010 | 14.56 | 14.62 | 14.20 | 14.38 | 1,100,227 | -0.29(-1.98%) |
Sep 14, 2010 | 14.68 | 14.74 | 14.55 | 14.67 | 772,107 | -0.09(-0.61%) |
Sep 13, 2010 | 14.70 | 14.90 | 14.65 | 14.76 | 427,473 | +0.16(+1.10%) |
Sep 10, 2010 | 14.61 | 14.94 | 14.54 | 14.60 | 233,869 | +0.04(+0.27%) |
Sep 09, 2010 | 14.65 | 14.76 | 14.40 | 14.56 | 228,934 | +0.08(+0.55%) |
Sep 08, 2010 | 14.65 | 14.84 | 14.44 | 14.48 | 457,287 | -0.11(-0.75%) |
Sep 07, 2010 | 14.94 | 15.02 | 14.55 | 14.59 | 189,643 | -0.39(-2.60%) |
Sep 03, 2010 | 15.27 | 15.36 | 14.69 | 14.98 | 383,037 | -0.11(-0.73%) |
Sep 02, 2010 | 14.51 | 15.13 | 14.46 | 15.09 | 775,595 | +0.51(+3.50%) |