Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.35 | 15.72 | 15.32 | 15.47 | 152,462 | -0.01(-0.06%) |
Nov 29, 2010 | 15.26 | 15.75 | 15.14 | 15.48 | 112,751 | +0.20(+1.31%) |
Nov 26, 2010 | 15.16 | 15.29 | 14.97 | 15.28 | 41,711 | +0.07(+0.46%) |
Nov 24, 2010 | 15.05 | 15.21 | 15.21 | 15.21 | 106,682 | +0.21(+1.40%) |
Nov 23, 2010 | 14.94 | 15.03 | 14.50 | 15.00 | 116,025 | -0.10(-0.66%) |
Nov 22, 2010 | 15.29 | 15.45 | 14.96 | 15.10 | 114,233 | -0.20(-1.31%) |
Nov 19, 2010 | 15.12 | 15.51 | 14.81 | 15.30 | 109,324 | +0.18(+1.19%) |
Nov 18, 2010 | 15.16 | 15.38 | 15.05 | 15.12 | 159,574 | +0.19(+1.27%) |
Nov 17, 2010 | 15.20 | 15.20 | 14.60 | 14.93 | 151,277 | -0.30(-1.97%) |
Nov 16, 2010 | 15.85 | 16.00 | 15.11 | 15.23 | 117,503 | -0.62(-3.91%) |
Nov 15, 2010 | 16.07 | 16.23 | 15.80 | 15.85 | 92,371 | -0.07(-0.44%) |
Nov 12, 2010 | 15.85 | 16.04 | 15.60 | 15.92 | 104,335 | -0.13(-0.81%) |
Nov 11, 2010 | 16.20 | 16.28 | 15.90 | 16.05 | 115,166 | -0.23(-1.41%) |
Nov 10, 2010 | 16.00 | 16.38 | 15.71 | 16.28 | 136,920 | +0.34(+2.13%) |
Nov 09, 2010 | 16.31 | 16.31 | 15.86 | 15.94 | 108,535 | -0.27(-1.67%) |
Nov 08, 2010 | 16.93 | 16.93 | 16.18 | 16.21 | 134,217 | -0.67(-3.97%) |
Nov 05, 2010 | 16.93 | 16.99 | 16.56 | 16.88 | 117,440 | +0.07(+0.42%) |
Nov 04, 2010 | 16.74 | 16.99 | 16.74 | 16.81 | 132,090 | +0.27(+1.63%) |
Nov 03, 2010 | 16.37 | 16.66 | 15.97 | 16.54 | 150,267 | +0.29(+1.78%) |
Nov 02, 2010 | 15.89 | 16.27 | 15.75 | 16.25 | 99,542 | +0.54(+3.44%) |
Nov 01, 2010 | 16.09 | 16.10 | 15.59 | 15.71 | 189,818 | -0.29(-1.81%) |
Oct 29, 2010 | 16.77 | 16.85 | 15.98 | 16.00 | 194,939 | -0.73(-4.36%) |
Oct 28, 2010 | 17.11 | 17.11 | 16.50 | 16.73 | 125,565 | -0.26(-1.53%) |
Oct 27, 2010 | 16.78 | 16.99 | 16.46 | 16.99 | 132,702 | +0.32(+1.92%) |
Oct 25, 2010 | 17.01 | 17.32 | 16.57 | 16.67 | 148,386 | -0.19(-1.13%) |
Oct 22, 2010 | 16.79 | 16.99 | 16.71 | 16.86 | 161,370 | +0.03(+0.18%) |
Oct 21, 2010 | 16.85 | 16.85 | 16.10 | 16.83 | 245,633 | +0.03(+0.18%) |
Oct 20, 2010 | 16.81 | 16.84 | 16.58 | 16.80 | 153,075 | +0.13(+0.78%) |
Oct 19, 2010 | 17.10 | 17.13 | 16.56 | 16.67 | 123,077 | -0.53(-3.08%) |
Oct 18, 2010 | 17.01 | 17.20 | 16.85 | 17.20 | 107,486 | +0.43(+2.56%) |
Oct 15, 2010 | 17.13 | 17.25 | 16.67 | 16.77 | 169,119 | -0.23(-1.35%) |
Oct 14, 2010 | 16.88 | 17.02 | 16.58 | 17.00 | 321,183 | +0.16(+0.95%) |
Oct 13, 2010 | 16.39 | 16.90 | 16.06 | 16.84 | 348,667 | +0.57(+3.50%) |
Oct 12, 2010 | 16.25 | 16.33 | 15.93 | 16.27 | 213,636 | +0.03(+0.18%) |
Oct 11, 2010 | 16.41 | 16.43 | 16.13 | 16.24 | 148,029 | -0.14(-0.85%) |
Oct 08, 2010 | 16.39 | 16.53 | 15.97 | 16.38 | 148,090 | +0.04(+0.24%) |
Oct 07, 2010 | 16.36 | 16.46 | 16.01 | 16.34 | 102,353 | +0.10(+0.62%) |
Oct 06, 2010 | 16.36 | 16.46 | 16.09 | 16.24 | 174,253 | -0.11(-0.67%) |
Oct 05, 2010 | 16.19 | 16.66 | 16.18 | 16.35 | 180,202 | +0.23(+1.43%) |
Oct 04, 2010 | 16.12 | 16.19 | 15.86 | 16.12 | 141,508 | +0.02(+0.12%) |
Oct 01, 2010 | 16.00 | 16.15 | 15.91 | 16.10 | 287,234 | +0.09(+0.56%) |
Sep 30, 2010 | 16.26 | 16.29 | 15.83 | 16.01 | 1,840,959 | -0.10(-0.62%) |
Sep 29, 2010 | 15.90 | 16.49 | 15.70 | 16.11 | 184,102 | +0.12(+0.75%) |
Sep 28, 2010 | 15.67 | 16.00 | 15.35 | 15.99 | 136,485 | +0.30(+1.91%) |
Sep 27, 2010 | 15.78 | 15.82 | 15.58 | 15.69 | 156,046 | -0.05(-0.32%) |
Sep 24, 2010 | 15.41 | 15.94 | 15.29 | 15.74 | 642,702 | +1.24(+8.55%) |
Sep 23, 2010 | 14.41 | 14.59 | 14.36 | 14.50 | 82,497 | -0.04(-0.28%) |
Sep 22, 2010 | 14.82 | 15.00 | 14.46 | 14.54 | 73,858 | -0.31(-2.09%) |
Sep 21, 2010 | 14.81 | 15.00 | 14.63 | 14.85 | 64,908 | +0.02(+0.13%) |
Sep 20, 2010 | 14.38 | 14.88 | 14.27 | 14.83 | 76,106 | +0.44(+3.06%) |
Sep 17, 2010 | 14.72 | 14.74 | 14.29 | 14.39 | 119,724 | -0.22(-1.51%) |
Sep 15, 2010 | 14.75 | 14.79 | 14.51 | 14.61 | 114,750 | -0.15(-1.02%) |
Sep 14, 2010 | 15.22 | 15.22 | 14.60 | 14.76 | 146,265 | -0.59(-3.84%) |
Sep 13, 2010 | 14.75 | 15.46 | 14.75 | 15.35 | 185,251 | +0.64(+4.35%) |
Sep 10, 2010 | 14.50 | 14.71 | 14.23 | 14.71 | 135,217 | +0.25(+1.73%) |
Sep 09, 2010 | 14.47 | 14.50 | 14.23 | 14.46 | 130,687 | +0.08(+0.56%) |
Sep 08, 2010 | 13.81 | 14.48 | 13.77 | 14.38 | 167,089 | +0.64(+4.66%) |
Sep 07, 2010 | 13.92 | 13.98 | 13.68 | 13.74 | 31,485 | -0.19(-1.36%) |
Sep 03, 2010 | 13.91 | 14.00 | 13.75 | 13.93 | 66,356 | +0.03(+0.22%) |
Sep 02, 2010 | 13.48 | 13.92 | 13.39 | 13.90 | 32,086 | +0.34(+2.51%) |