Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.67 | 15.72 | 15.61 | 15.64 | 42,838 | -0.15(-0.93%) |
Nov 29, 2010 | 15.57 | 15.82 | 15.56 | 15.79 | 38,559 | +0.11(+0.70%) |
Nov 26, 2010 | 15.82 | 15.85 | 15.67 | 15.68 | 27,444 | -0.14(-0.88%) |
Nov 24, 2010 | 15.82 | 15.82 | 15.82 | 15.82 | 9,584 | +0.12(+0.75%) |
Nov 23, 2010 | 15.75 | 15.83 | 15.68 | 15.70 | 17,647 | -0.22(-1.38%) |
Nov 22, 2010 | 15.98 | 15.98 | 15.82 | 15.92 | 41,036 | -0.15(-0.96%) |
Nov 19, 2010 | 16.02 | 16.08 | 15.94 | 16.07 | 33,867 | +0.01(+0.05%) |
Nov 18, 2010 | 16.18 | 16.24 | 16.05 | 16.07 | 32,925 | +0.07(+0.46%) |
Nov 17, 2010 | 16.19 | 16.19 | 15.96 | 15.99 | 75,992 | -0.18(-1.13%) |
Nov 16, 2010 | 16.33 | 16.33 | 16.01 | 16.18 | 41,712 | -0.26(-1.60%) |
Nov 15, 2010 | 16.38 | 16.59 | 16.38 | 16.44 | 16,132 | +0.14(+0.85%) |
Nov 12, 2010 | 16.60 | 16.60 | 16.27 | 16.30 | 60,896 | -0.32(-1.94%) |
Nov 11, 2010 | 16.55 | 16.69 | 16.51 | 16.62 | 71,673 | -0.07(-0.44%) |
Nov 10, 2010 | 16.43 | 16.70 | 16.41 | 16.70 | 70,524 | +0.23(+1.42%) |
Nov 09, 2010 | 16.66 | 16.78 | 16.40 | 16.46 | 43,703 | -0.23(-1.40%) |
Nov 08, 2010 | 16.81 | 16.82 | 16.53 | 16.70 | 111,372 | -0.15(-0.91%) |
Nov 05, 2010 | 16.59 | 17.15 | 16.59 | 16.85 | 93,539 | +0.30(+1.81%) |
Nov 04, 2010 | 16.12 | 16.57 | 16.12 | 16.55 | 117,885 | +0.56(+3.48%) |
Nov 03, 2010 | 15.81 | 15.99 | 15.76 | 15.99 | 21,100 | +0.26(+1.67%) |
Nov 02, 2010 | 15.80 | 15.85 | 15.68 | 15.73 | 22,844 | +0.03(+0.19%) |
Nov 01, 2010 | 15.90 | 15.92 | 15.51 | 15.70 | 36,108 | -0.18(-1.15%) |
Oct 29, 2010 | 15.82 | 15.92 | 15.82 | 15.88 | 26,990 | -0.01(-0.09%) |
Oct 28, 2010 | 15.97 | 16.05 | 15.76 | 15.90 | 86,182 | -0.04(-0.23%) |
Oct 27, 2010 | 15.80 | 16.04 | 15.80 | 15.94 | 79,431 | +0.10(+0.65%) |
Oct 25, 2010 | 16.10 | 16.10 | 15.82 | 15.83 | 89,394 | -0.18(-1.14%) |
Oct 22, 2010 | 15.98 | 16.03 | 15.86 | 16.02 | 78,023 | +0.10(+0.60%) |
Oct 21, 2010 | 15.91 | 16.13 | 15.80 | 15.92 | 70,741 | +0.04(+0.23%) |
Oct 20, 2010 | 15.83 | 15.92 | 15.70 | 15.88 | 82,746 | -0.09(-0.55%) |
Oct 19, 2010 | 15.91 | 16.21 | 15.86 | 15.97 | 81,067 | -0.10(-0.59%) |
Oct 18, 2010 | 15.73 | 16.08 | 15.73 | 16.07 | 151,318 | +0.36(+2.28%) |
Oct 15, 2010 | 15.91 | 16.02 | 15.58 | 15.71 | 56,541 | -0.20(-1.29%) |
Oct 14, 2010 | 16.10 | 16.19 | 15.72 | 15.91 | 102,138 | -0.23(-1.45%) |
Oct 13, 2010 | 16.32 | 16.40 | 16.10 | 16.15 | 116,340 | -0.04(-0.27%) |
Oct 12, 2010 | 15.94 | 16.22 | 15.88 | 16.19 | 33,423 | +0.20(+1.23%) |
Oct 11, 2010 | 16.04 | 16.09 | 15.96 | 15.99 | 26,977 | -0.06(-0.36%) |
Oct 08, 2010 | 16.05 | 16.18 | 15.97 | 16.05 | 22,430 | -0.01(-0.05%) |
Oct 07, 2010 | 16.24 | 16.28 | 15.95 | 16.06 | 92,424 | -0.11(-0.68%) |
Oct 06, 2010 | 16.17 | 16.26 | 16.12 | 16.17 | 99,081 | -0.01(-0.09%) |
Oct 05, 2010 | 15.90 | 16.24 | 15.90 | 16.18 | 108,544 | +0.44(+2.79%) |
Oct 04, 2010 | 15.80 | 15.92 | 15.65 | 15.75 | 95,216 | -0.10(-0.65%) |
Oct 01, 2010 | 15.85 | 16.03 | 15.72 | 15.85 | 75,200 | +0.07(+0.42%) |
Sep 30, 2010 | 15.86 | 16.05 | 15.77 | 15.78 | 71,059 | +0.04(+0.28%) |
Sep 29, 2010 | 15.68 | 15.83 | 15.64 | 15.74 | 43,800 | -0.04(-0.28%) |
Sep 28, 2010 | 15.70 | 15.80 | 15.53 | 15.78 | 85,223 | +0.12(+0.79%) |
Sep 27, 2010 | 15.98 | 15.98 | 15.63 | 15.66 | 109,767 | -0.28(-1.74%) |
Sep 24, 2010 | 15.63 | 15.94 | 15.63 | 15.94 | 84,484 | +0.47(+3.03%) |
Sep 23, 2010 | 15.58 | 15.83 | 15.44 | 15.47 | 51,675 | -0.21(-1.32%) |
Sep 22, 2010 | 15.89 | 15.98 | 15.65 | 15.68 | 100,777 | -0.30(-1.87%) |
Sep 21, 2010 | 16.22 | 16.32 | 15.97 | 15.97 | 116,749 | -0.24(-1.48%) |
Sep 20, 2010 | 15.94 | 16.26 | 15.91 | 16.21 | 94,771 | +0.32(+2.02%) |
Sep 17, 2010 | 15.89 | 16.05 | 15.84 | 15.89 | 66,333 | -0.12(-0.77%) |
Sep 15, 2010 | 16.03 | 16.07 | 15.85 | 16.02 | 32,632 | -0.10(-0.63%) |
Sep 14, 2010 | 16.22 | 16.23 | 16.00 | 16.12 | 55,528 | -0.18(-1.12%) |
Sep 13, 2010 | 16.05 | 16.36 | 16.05 | 16.30 | 64,219 | +0.46(+2.90%) |
Sep 10, 2010 | 15.86 | 15.92 | 15.80 | 15.84 | 28,054 | +0.00(+0.00%) |
Sep 09, 2010 | 15.84 | 16.02 | 15.71 | 15.84 | 121,413 | +0.23(+1.45%) |
Sep 08, 2010 | 15.43 | 15.72 | 15.43 | 15.62 | 134,865 | +0.21(+1.37%) |
Sep 07, 2010 | 15.72 | 15.72 | 15.40 | 15.41 | 85,662 | -0.44(-2.76%) |
Sep 03, 2010 | 15.78 | 15.85 | 15.67 | 15.84 | 93,296 | +0.29(+1.87%) |
Sep 02, 2010 | 15.41 | 15.56 | 15.38 | 15.55 | 60,524 | +0.14(+0.90%) |