Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.57 | 17.57 | 17.10 | 17.32 | 249,543 | -0.31(-1.77%) |
Nov 29, 2010 | 17.53 | 17.65 | 17.29 | 17.63 | 62,360 | -0.03(-0.15%) |
Nov 26, 2010 | 17.51 | 17.71 | 17.51 | 17.66 | 40,744 | +0.07(+0.41%) |
Nov 24, 2010 | 17.42 | 17.58 | 17.58 | 17.58 | 82,615 | +0.32(+1.84%) |
Nov 23, 2010 | 17.19 | 17.27 | 17.06 | 17.27 | 134,238 | -0.07(-0.38%) |
Nov 22, 2010 | 17.09 | 17.36 | 17.02 | 17.33 | 124,527 | +0.16(+0.95%) |
Nov 19, 2010 | 17.11 | 17.19 | 16.95 | 17.17 | 92,704 | +0.02(+0.11%) |
Nov 18, 2010 | 17.04 | 17.21 | 16.95 | 17.15 | 90,909 | +0.25(+1.50%) |
Nov 17, 2010 | 17.05 | 17.05 | 16.73 | 16.90 | 141,400 | -0.13(-0.76%) |
Nov 16, 2010 | 17.12 | 17.17 | 16.93 | 17.03 | 121,528 | -0.25(-1.43%) |
Nov 15, 2010 | 17.35 | 17.47 | 17.27 | 17.27 | 78,303 | -0.01(-0.04%) |
Nov 12, 2010 | 17.31 | 17.42 | 17.28 | 17.28 | 93,721 | -0.16(-0.93%) |
Nov 11, 2010 | 17.41 | 17.51 | 17.39 | 17.44 | 72,520 | -0.16(-0.89%) |
Nov 10, 2010 | 17.36 | 17.60 | 17.24 | 17.60 | 111,505 | +0.16(+0.93%) |
Nov 09, 2010 | 17.70 | 17.70 | 17.37 | 17.43 | 101,157 | -0.20(-1.11%) |
Nov 08, 2010 | 17.56 | 17.78 | 17.51 | 17.63 | 65,940 | -0.03(-0.15%) |
Nov 05, 2010 | 17.68 | 17.77 | 17.58 | 17.66 | 86,405 | +0.04(+0.22%) |
Nov 04, 2010 | 17.53 | 17.70 | 17.48 | 17.62 | 146,890 | +0.24(+1.38%) |
Nov 03, 2010 | 17.26 | 17.42 | 17.17 | 17.38 | 95,890 | +0.07(+0.41%) |
Nov 02, 2010 | 17.17 | 17.36 | 17.12 | 17.30 | 124,907 | +0.27(+1.60%) |
Nov 01, 2010 | 17.19 | 17.40 | 16.83 | 17.03 | 174,419 | -0.03(-0.19%) |
Oct 29, 2010 | 17.06 | 17.34 | 17.03 | 17.06 | 106,218 | -0.01(-0.08%) |
Oct 28, 2010 | 16.82 | 17.11 | 16.79 | 17.08 | 108,695 | +0.29(+1.74%) |
Oct 27, 2010 | 16.74 | 16.83 | 16.58 | 16.79 | 84,360 | -0.21(-1.26%) |
Oct 25, 2010 | 17.04 | 17.23 | 16.97 | 17.00 | 75,355 | +0.00(+0.00%) |
Oct 22, 2010 | 17.03 | 17.13 | 16.85 | 17.00 | 74,386 | +0.02(+0.11%) |
Oct 21, 2010 | 17.12 | 17.33 | 16.83 | 16.98 | 132,752 | -0.10(-0.61%) |
Oct 20, 2010 | 16.95 | 17.25 | 16.93 | 17.08 | 114,866 | +0.21(+1.23%) |
Oct 19, 2010 | 16.88 | 17.14 | 16.79 | 16.88 | 126,452 | -0.19(-1.10%) |
Oct 18, 2010 | 16.97 | 17.09 | 16.97 | 17.06 | 99,360 | +0.14(+0.85%) |
Oct 15, 2010 | 16.97 | 17.09 | 16.87 | 16.92 | 139,451 | +0.05(+0.27%) |
Oct 14, 2010 | 16.75 | 16.99 | 16.71 | 16.88 | 133,156 | +0.16(+0.97%) |
Oct 13, 2010 | 16.56 | 16.78 | 16.47 | 16.71 | 114,826 | +0.19(+1.14%) |
Oct 12, 2010 | 16.47 | 16.61 | 16.37 | 16.52 | 76,357 | +0.00(+0.00%) |
Oct 11, 2010 | 16.58 | 16.63 | 16.44 | 16.52 | 55,611 | -0.07(-0.43%) |
Oct 08, 2010 | 16.60 | 16.67 | 16.25 | 16.60 | 80,192 | +0.23(+1.39%) |
Oct 07, 2010 | 16.57 | 16.61 | 16.36 | 16.37 | 87,188 | -0.09(-0.55%) |
Oct 06, 2010 | 16.36 | 16.62 | 16.28 | 16.46 | 94,373 | +0.06(+0.36%) |
Oct 05, 2010 | 16.21 | 16.47 | 16.10 | 16.40 | 122,290 | +0.38(+2.39%) |
Oct 04, 2010 | 16.21 | 16.30 | 16.00 | 16.02 | 89,778 | -0.24(-1.48%) |
Oct 01, 2010 | 16.26 | 16.34 | 16.17 | 16.26 | 91,964 | +0.08(+0.48%) |
Sep 30, 2010 | 16.23 | 16.32 | 16.12 | 16.18 | 1,224 | +0.07(+0.44%) |
Sep 29, 2010 | 16.06 | 16.22 | 15.95 | 16.11 | 120,416 | +0.04(+0.24%) |
Sep 28, 2010 | 15.93 | 16.11 | 15.75 | 16.07 | 345 | +0.14(+0.85%) |
Sep 27, 2010 | 16.03 | 16.05 | 15.88 | 15.93 | 97,692 | -0.12(-0.73%) |
Sep 24, 2010 | 15.78 | 16.05 | 15.71 | 16.05 | 163,885 | +0.46(+2.95%) |
Sep 23, 2010 | 15.78 | 16.04 | 15.55 | 15.59 | 1,432 | -0.31(-1.96%) |
Sep 22, 2010 | 16.01 | 16.24 | 15.88 | 15.90 | 118,303 | -0.19(-1.17%) |
Sep 21, 2010 | 16.19 | 16.26 | 16.04 | 16.09 | 122,916 | -0.12(-0.76%) |
Sep 20, 2010 | 15.88 | 16.23 | 15.79 | 16.21 | 163,348 | +0.34(+2.12%) |
Sep 17, 2010 | 15.88 | 16.11 | 15.42 | 15.88 | 575,503 | +0.25(+1.58%) |
Sep 15, 2010 | 15.55 | 15.73 | 15.48 | 15.63 | 103,213 | +0.09(+0.58%) |
Sep 14, 2010 | 15.59 | 15.65 | 15.48 | 15.54 | 119,479 | -0.05(-0.33%) |
Sep 13, 2010 | 15.58 | 15.62 | 15.46 | 15.59 | 138,214 | +0.12(+0.80%) |
Sep 10, 2010 | 15.49 | 15.53 | 15.40 | 15.47 | 124,469 | +0.03(+0.17%) |
Sep 09, 2010 | 15.51 | 15.51 | 15.33 | 15.44 | 106,477 | +0.09(+0.59%) |
Sep 08, 2010 | 15.42 | 15.51 | 15.32 | 15.35 | 91,170 | -0.06(-0.38%) |
Sep 07, 2010 | 15.51 | 15.55 | 15.37 | 15.41 | 1,168 | -0.12(-0.75%) |
Sep 03, 2010 | 15.73 | 15.73 | 15.41 | 15.53 | 121,638 | -0.06(-0.42%) |
Sep 02, 2010 | 15.62 | 15.64 | 15.40 | 15.59 | 581 | +0.03(+0.17%) |