Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.04 | 15.04 | 14.68 | 14.87 | 465,613 | -0.24(-1.57%) |
Nov 29, 2010 | 15.01 | 15.19 | 14.81 | 15.10 | 191,447 | +0.02(+0.10%) |
Nov 26, 2010 | 15.13 | 15.17 | 15.05 | 15.09 | 35,864 | -0.10(-0.68%) |
Nov 24, 2010 | 15.09 | 15.19 | 15.19 | 15.19 | 134,569 | +0.13(+0.89%) |
Nov 23, 2010 | 15.01 | 15.09 | 14.96 | 15.06 | 150,775 | -0.03(-0.21%) |
Nov 22, 2010 | 15.15 | 15.21 | 14.76 | 15.09 | 195,098 | -0.10(-0.68%) |
Nov 19, 2010 | 15.18 | 15.23 | 14.77 | 15.19 | 182,613 | +0.04(+0.26%) |
Nov 18, 2010 | 15.09 | 15.28 | 14.95 | 15.15 | 111,373 | +0.24(+1.59%) |
Nov 17, 2010 | 14.99 | 15.17 | 14.86 | 14.91 | 173,874 | -0.10(-0.68%) |
Nov 16, 2010 | 15.37 | 15.37 | 14.91 | 15.02 | 217,391 | -0.47(-3.01%) |
Nov 15, 2010 | 15.62 | 15.64 | 15.39 | 15.48 | 108,416 | -0.02(-0.15%) |
Nov 12, 2010 | 15.71 | 15.84 | 15.47 | 15.51 | 114,305 | -0.34(-2.14%) |
Nov 11, 2010 | 15.80 | 15.92 | 15.76 | 15.85 | 180,389 | -0.07(-0.45%) |
Nov 10, 2010 | 15.87 | 15.97 | 15.60 | 15.92 | 335,944 | +0.12(+0.75%) |
Nov 09, 2010 | 16.01 | 16.01 | 15.73 | 15.80 | 187,925 | -0.13(-0.84%) |
Nov 08, 2010 | 16.04 | 16.07 | 15.81 | 15.93 | 91,854 | -0.02(-0.15%) |
Nov 05, 2010 | 15.92 | 16.02 | 15.75 | 15.96 | 181,256 | +0.08(+0.50%) |
Nov 04, 2010 | 15.91 | 15.95 | 15.70 | 15.88 | 312,537 | +0.16(+1.01%) |
Nov 03, 2010 | 15.61 | 15.74 | 15.49 | 15.72 | 157,747 | +0.17(+1.07%) |
Nov 02, 2010 | 15.24 | 15.56 | 15.21 | 15.55 | 162,227 | +0.49(+3.25%) |
Nov 01, 2010 | 15.40 | 15.45 | 14.97 | 15.06 | 215,004 | -0.30(-1.95%) |
Oct 29, 2010 | 15.37 | 15.44 | 15.13 | 15.36 | 205,723 | -0.01(-0.05%) |
Oct 28, 2010 | 15.75 | 15.75 | 15.13 | 15.37 | 248,173 | -0.24(-1.57%) |
Oct 27, 2010 | 14.74 | 15.85 | 14.69 | 15.62 | 1,088,561 | +0.68(+4.55%) |
Oct 25, 2010 | 15.03 | 15.31 | 14.88 | 14.94 | 275,388 | +0.00(+0.00%) |
Oct 22, 2010 | 15.09 | 15.22 | 14.55 | 14.94 | 215,823 | -0.07(-0.47%) |
Oct 21, 2010 | 15.39 | 15.40 | 14.85 | 15.01 | 249,024 | -0.25(-1.66%) |
Oct 20, 2010 | 15.05 | 15.33 | 15.02 | 15.26 | 149,690 | +0.32(+2.11%) |
Oct 19, 2010 | 15.09 | 15.39 | 14.84 | 14.94 | 190,531 | -0.32(-2.07%) |
Oct 18, 2010 | 15.19 | 15.32 | 15.06 | 15.26 | 109,071 | +0.14(+0.94%) |
Oct 15, 2010 | 15.33 | 15.39 | 15.06 | 15.12 | 439,800 | -0.04(-0.26%) |
Oct 14, 2010 | 15.21 | 15.25 | 15.03 | 15.16 | 200,155 | -0.02(-0.10%) |
Oct 13, 2010 | 14.84 | 15.21 | 14.72 | 15.17 | 302,798 | +0.38(+2.56%) |
Oct 12, 2010 | 14.85 | 14.91 | 14.74 | 14.79 | 545,929 | -0.04(-0.27%) |
Oct 11, 2010 | 14.76 | 14.95 | 14.65 | 14.83 | 135,345 | +0.11(+0.75%) |
Oct 08, 2010 | 14.46 | 14.83 | 14.40 | 14.72 | 157,289 | +0.25(+1.75%) |
Oct 07, 2010 | 14.58 | 14.70 | 14.45 | 14.47 | 185,953 | +0.00(+0.00%) |
Oct 06, 2010 | 14.46 | 14.62 | 14.27 | 14.47 | 439,361 | +0.02(+0.11%) |
Oct 05, 2010 | 14.38 | 14.64 | 14.24 | 14.46 | 311,983 | +0.22(+1.55%) |
Oct 04, 2010 | 14.47 | 14.47 | 13.97 | 14.23 | 395,342 | -0.24(-1.64%) |
Oct 01, 2010 | 14.46 | 14.58 | 14.33 | 14.47 | 250,034 | +0.07(+0.49%) |
Sep 30, 2010 | 14.49 | 14.68 | 14.12 | 14.40 | 504,294 | +0.01(+0.05%) |
Sep 29, 2010 | 14.53 | 14.87 | 14.36 | 14.39 | 457,285 | -0.25(-1.73%) |
Sep 28, 2010 | 14.62 | 14.76 | 14.10 | 14.64 | 689,184 | +0.13(+0.93%) |
Sep 27, 2010 | 16.07 | 16.15 | 14.46 | 14.51 | 1,685,177 | -1.80(-11.04%) |
Sep 24, 2010 | 16.76 | 16.90 | 16.22 | 16.31 | 675,243 | -0.25(-1.53%) |
Sep 23, 2010 | 16.52 | 16.65 | 16.34 | 16.56 | 376,861 | -0.03(-0.19%) |
Sep 22, 2010 | 16.52 | 16.65 | 16.35 | 16.60 | 172,412 | +0.06(+0.38%) |
Sep 21, 2010 | 16.48 | 16.72 | 16.35 | 16.53 | 253,087 | +0.02(+0.10%) |
Sep 20, 2010 | 16.30 | 16.57 | 16.14 | 16.52 | 184,345 | +0.24(+1.50%) |
Sep 17, 2010 | 16.25 | 16.33 | 16.04 | 16.27 | 327,003 | +0.19(+1.18%) |
Sep 15, 2010 | 16.03 | 16.13 | 15.70 | 16.08 | 254,093 | +0.02(+0.15%) |
Sep 14, 2010 | 16.06 | 16.13 | 15.92 | 16.06 | 121,073 | +0.02(+0.10%) |
Sep 13, 2010 | 15.67 | 16.11 | 15.51 | 16.04 | 220,618 | +0.52(+3.36%) |
Sep 10, 2010 | 15.58 | 15.66 | 15.37 | 15.52 | 120,574 | +0.01(+0.05%) |
Sep 09, 2010 | 15.65 | 15.77 | 15.35 | 15.51 | 167,320 | -0.02(-0.15%) |
Sep 08, 2010 | 15.59 | 15.62 | 15.44 | 15.54 | 278,605 | +0.02(+0.15%) |
Sep 07, 2010 | 15.51 | 15.64 | 15.35 | 15.51 | 448,075 | +0.04(+0.26%) |
Sep 03, 2010 | 15.14 | 15.56 | 15.12 | 15.47 | 305,544 | +0.43(+2.89%) |
Sep 02, 2010 | 14.83 | 15.06 | 14.66 | 15.04 | 238,935 | +0.17(+1.17%) |