Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.35 | 16.47 | 16.16 | 16.36 | 243,589 | -0.18(-1.09%) |
Nov 29, 2010 | 16.56 | 16.66 | 16.18 | 16.54 | 204,386 | -0.16(-0.96%) |
Nov 26, 2010 | 16.69 | 16.80 | 16.58 | 16.70 | 68,282 | -0.15(-0.89%) |
Nov 24, 2010 | 16.90 | 16.85 | 16.85 | 16.85 | 228,772 | +0.00(+0.00%) |
Nov 23, 2010 | 16.93 | 17.03 | 16.60 | 16.85 | 157,714 | -0.26(-1.52%) |
Nov 22, 2010 | 17.20 | 17.23 | 16.74 | 17.11 | 169,705 | -0.15(-0.87%) |
Nov 19, 2010 | 17.27 | 17.32 | 17.18 | 17.26 | 140,429 | +0.02(+0.12%) |
Nov 18, 2010 | 17.26 | 17.36 | 17.14 | 17.24 | 121,085 | +0.20(+1.17%) |
Nov 17, 2010 | 16.98 | 17.04 | 16.78 | 17.04 | 248,083 | +0.10(+0.59%) |
Nov 16, 2010 | 17.31 | 17.31 | 16.69 | 16.94 | 198,285 | -0.53(-3.03%) |
Nov 15, 2010 | 17.63 | 17.68 | 17.33 | 17.47 | 203,844 | -0.16(-0.91%) |
Nov 12, 2010 | 17.44 | 17.80 | 17.44 | 17.63 | 224,804 | +0.02(+0.11%) |
Nov 11, 2010 | 17.80 | 17.80 | 17.48 | 17.61 | 238,314 | -0.40(-2.22%) |
Nov 10, 2010 | 18.09 | 18.12 | 17.83 | 18.01 | 357,056 | -0.05(-0.28%) |
Nov 09, 2010 | 18.00 | 18.22 | 17.95 | 18.06 | 237,069 | +0.00(+0.00%) |
Nov 08, 2010 | 17.99 | 18.16 | 17.95 | 18.06 | 116,288 | -0.06(-0.33%) |
Nov 05, 2010 | 18.16 | 18.16 | 17.75 | 18.12 | 239,763 | +0.01(+0.06%) |
Nov 04, 2010 | 18.41 | 18.69 | 18.03 | 18.11 | 399,216 | +0.00(+0.00%) |
Nov 03, 2010 | 18.17 | 18.20 | 17.95 | 18.11 | 178,547 | -0.09(-0.49%) |
Nov 02, 2010 | 18.18 | 18.30 | 18.07 | 18.20 | 227,654 | +0.25(+1.39%) |
Nov 01, 2010 | 18.17 | 18.40 | 17.79 | 17.95 | 198,405 | -0.14(-0.77%) |
Oct 29, 2010 | 18.01 | 18.30 | 18.00 | 18.09 | 214,563 | -0.05(-0.28%) |
Oct 28, 2010 | 18.37 | 18.38 | 17.98 | 18.14 | 141,826 | -0.06(-0.33%) |
Oct 27, 2010 | 18.50 | 18.73 | 17.75 | 18.20 | 354,754 | -0.48(-2.57%) |
Oct 25, 2010 | 18.82 | 18.98 | 18.61 | 18.68 | 189,428 | -0.08(-0.43%) |
Oct 22, 2010 | 18.56 | 18.89 | 18.56 | 18.76 | 178,878 | -0.02(-0.11%) |
Oct 21, 2010 | 18.70 | 19.09 | 18.50 | 18.78 | 861,419 | +0.21(+1.13%) |
Oct 20, 2010 | 18.54 | 18.87 | 18.54 | 18.57 | 165,914 | +0.17(+0.92%) |
Oct 19, 2010 | 18.41 | 18.88 | 18.15 | 18.40 | 949,582 | -0.30(-1.60%) |
Oct 18, 2010 | 18.78 | 18.96 | 18.60 | 18.70 | 246,888 | -0.10(-0.53%) |
Oct 15, 2010 | 19.03 | 19.03 | 18.80 | 18.80 | 248,430 | +0.01(+0.05%) |
Oct 14, 2010 | 18.94 | 19.08 | 18.69 | 18.79 | 222,083 | -0.15(-0.79%) |
Oct 13, 2010 | 18.29 | 18.99 | 18.29 | 18.94 | 598,565 | +0.70(+3.84%) |
Oct 12, 2010 | 18.20 | 18.44 | 18.01 | 18.24 | 221,727 | -0.01(-0.05%) |
Oct 11, 2010 | 18.30 | 18.62 | 18.22 | 18.25 | 189,640 | -0.07(-0.38%) |
Oct 08, 2010 | 18.02 | 18.42 | 18.02 | 18.32 | 340,062 | +0.25(+1.38%) |
Oct 07, 2010 | 18.23 | 18.30 | 18.03 | 18.07 | 91,622 | +0.00(+0.00%) |
Oct 06, 2010 | 18.30 | 18.34 | 17.98 | 18.07 | 119,103 | -0.23(-1.26%) |
Oct 05, 2010 | 17.99 | 18.36 | 17.93 | 18.30 | 215,653 | +0.51(+2.87%) |
Oct 04, 2010 | 17.93 | 18.06 | 17.61 | 17.79 | 204,829 | -0.22(-1.22%) |
Oct 01, 2010 | 18.15 | 18.25 | 17.76 | 18.01 | 499,961 | +0.02(+0.11%) |
Sep 30, 2010 | 18.23 | 18.28 | 17.87 | 17.99 | 649,798 | -0.12(-0.66%) |
Sep 29, 2010 | 18.03 | 18.22 | 17.87 | 18.11 | 351,911 | -0.05(-0.28%) |
Sep 28, 2010 | 17.84 | 18.18 | 17.61 | 18.16 | 170,032 | +0.41(+2.31%) |
Sep 27, 2010 | 17.75 | 17.83 | 17.59 | 17.75 | 75,202 | -0.04(-0.22%) |
Sep 24, 2010 | 17.29 | 17.80 | 17.28 | 17.79 | 198,367 | +0.74(+4.34%) |
Sep 23, 2010 | 16.81 | 17.21 | 16.81 | 17.05 | 272,531 | +0.09(+0.53%) |
Sep 22, 2010 | 17.12 | 17.33 | 16.87 | 16.96 | 92,924 | -0.27(-1.57%) |
Sep 21, 2010 | 17.31 | 17.49 | 17.12 | 17.23 | 181,341 | -0.04(-0.23%) |
Sep 20, 2010 | 16.67 | 17.29 | 16.60 | 17.27 | 184,600 | +0.64(+3.83%) |
Sep 17, 2010 | 16.62 | 16.86 | 16.39 | 16.63 | 478,854 | +0.12(+0.74%) |
Sep 15, 2010 | 16.21 | 16.56 | 16.04 | 16.51 | 143,717 | +0.25(+1.54%) |
Sep 14, 2010 | 16.18 | 16.40 | 16.10 | 16.26 | 94,346 | +0.09(+0.54%) |
Sep 13, 2010 | 15.89 | 16.32 | 15.71 | 16.17 | 166,769 | +0.46(+2.94%) |
Sep 10, 2010 | 15.68 | 15.88 | 15.45 | 15.71 | 96,845 | +0.04(+0.26%) |
Sep 09, 2010 | 15.50 | 15.87 | 15.38 | 15.67 | 164,926 | +0.28(+1.82%) |
Sep 08, 2010 | 15.48 | 15.60 | 15.34 | 15.39 | 104,676 | -0.02(-0.13%) |
Sep 07, 2010 | 15.51 | 15.53 | 15.33 | 15.41 | 552,769 | -0.19(-1.22%) |
Sep 03, 2010 | 15.43 | 15.63 | 15.22 | 15.60 | 231,767 | +0.40(+2.63%) |
Sep 02, 2010 | 14.65 | 15.22 | 14.44 | 15.20 | 227,098 | +0.46(+3.12%) |