Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.70 | 18.05 | 17.70 | 17.91 | 311,232 | -0.04(-0.24%) |
Nov 29, 2010 | 17.88 | 18.02 | 17.72 | 17.95 | 416,001 | -0.04(-0.24%) |
Nov 26, 2010 | 17.88 | 18.08 | 17.79 | 18.00 | 74,250 | -0.02(-0.09%) |
Nov 24, 2010 | 17.72 | 18.01 | 18.01 | 18.01 | 193,560 | +0.44(+2.48%) |
Nov 23, 2010 | 17.39 | 17.59 | 17.29 | 17.58 | 182,991 | -0.09(-0.48%) |
Nov 22, 2010 | 17.64 | 17.75 | 17.31 | 17.66 | 254,329 | -0.09(-0.48%) |
Nov 19, 2010 | 17.57 | 17.81 | 17.53 | 17.75 | 167,918 | +0.03(+0.19%) |
Nov 18, 2010 | 17.59 | 17.88 | 17.58 | 17.71 | 209,102 | +0.36(+2.07%) |
Nov 17, 2010 | 17.68 | 17.69 | 17.22 | 17.35 | 283,006 | -0.32(-1.84%) |
Nov 16, 2010 | 17.86 | 18.01 | 17.53 | 17.68 | 433,758 | -0.38(-2.13%) |
Nov 15, 2010 | 18.13 | 18.35 | 18.05 | 18.06 | 254,315 | +0.04(+0.24%) |
Nov 12, 2010 | 18.13 | 18.27 | 17.98 | 18.02 | 277,231 | -0.33(-1.81%) |
Nov 11, 2010 | 17.95 | 18.40 | 17.88 | 18.35 | 314,562 | +0.14(+0.75%) |
Nov 10, 2010 | 17.98 | 18.22 | 17.76 | 18.22 | 278,202 | +0.29(+1.62%) |
Nov 09, 2010 | 18.20 | 18.30 | 17.82 | 17.93 | 233,949 | -0.21(-1.18%) |
Nov 08, 2010 | 18.37 | 18.45 | 18.11 | 18.14 | 362,299 | -0.34(-1.85%) |
Nov 05, 2010 | 18.30 | 18.51 | 18.21 | 18.48 | 218,874 | +0.22(+1.22%) |
Nov 04, 2010 | 18.09 | 18.42 | 18.09 | 18.26 | 329,501 | +0.45(+2.54%) |
Nov 03, 2010 | 17.76 | 17.82 | 17.47 | 17.81 | 161,915 | +0.04(+0.24%) |
Nov 02, 2010 | 17.59 | 17.76 | 17.40 | 17.76 | 199,931 | +0.43(+2.46%) |
Nov 01, 2010 | 17.75 | 17.88 | 17.14 | 17.34 | 302,105 | -0.29(-1.65%) |
Oct 29, 2010 | 17.56 | 17.76 | 17.45 | 17.63 | 155,892 | +0.03(+0.19%) |
Oct 28, 2010 | 17.72 | 17.78 | 17.39 | 17.59 | 233,860 | +0.08(+0.44%) |
Oct 27, 2010 | 17.75 | 17.76 | 17.23 | 17.52 | 359,499 | -0.19(-1.06%) |
Oct 25, 2010 | 17.65 | 17.91 | 17.53 | 17.70 | 155,473 | +0.24(+1.37%) |
Oct 22, 2010 | 17.62 | 17.62 | 17.35 | 17.47 | 165,956 | -0.13(-0.73%) |
Oct 21, 2010 | 17.67 | 17.90 | 17.29 | 17.59 | 301,081 | +0.07(+0.39%) |
Oct 20, 2010 | 17.49 | 17.71 | 17.35 | 17.53 | 261,110 | +0.15(+0.84%) |
Oct 19, 2010 | 17.24 | 17.59 | 17.05 | 17.38 | 257,010 | -0.16(-0.93%) |
Oct 18, 2010 | 17.59 | 17.76 | 17.44 | 17.54 | 264,052 | -0.02(-0.10%) |
Oct 15, 2010 | 17.82 | 17.86 | 17.35 | 17.56 | 304,172 | -0.06(-0.34%) |
Oct 14, 2010 | 17.76 | 17.83 | 17.41 | 17.62 | 288,470 | -0.17(-0.96%) |
Oct 13, 2010 | 17.56 | 17.93 | 17.37 | 17.79 | 284,528 | +0.31(+1.76%) |
Oct 12, 2010 | 17.14 | 17.59 | 16.94 | 17.48 | 317,863 | +0.34(+1.99%) |
Oct 11, 2010 | 17.26 | 17.36 | 17.11 | 17.14 | 221,285 | -0.14(-0.84%) |
Oct 08, 2010 | 17.29 | 17.35 | 17.05 | 17.29 | 322,356 | +0.22(+1.30%) |
Oct 07, 2010 | 17.33 | 17.38 | 17.02 | 17.06 | 1,839 | -0.14(-0.84%) |
Oct 06, 2010 | 17.28 | 17.43 | 17.12 | 17.21 | 286,107 | -0.14(-0.78%) |
Oct 05, 2010 | 16.99 | 17.37 | 16.81 | 17.35 | 4,957 | +0.58(+3.45%) |
Oct 04, 2010 | 17.15 | 17.18 | 16.71 | 16.77 | 461,892 | -0.43(-2.47%) |
Oct 01, 2010 | 17.19 | 17.23 | 16.94 | 17.19 | 371,697 | +0.28(+1.64%) |
Sep 30, 2010 | 16.91 | 17.08 | 16.72 | 16.91 | 745,366 | -0.11(-0.63%) |
Sep 29, 2010 | 16.99 | 17.02 | 16.85 | 17.02 | 293,129 | +0.00(+0.00%) |
Sep 28, 2010 | 17.00 | 17.13 | 16.61 | 17.02 | 2,226 | +0.03(+0.15%) |
Sep 27, 2010 | 17.12 | 17.12 | 16.72 | 17.00 | 399,010 | -0.17(-0.99%) |
Sep 24, 2010 | 16.85 | 17.20 | 16.70 | 17.17 | 293,543 | +0.58(+3.49%) |
Sep 23, 2010 | 16.57 | 16.99 | 16.53 | 16.59 | 9,381 | -0.19(-1.12%) |
Sep 22, 2010 | 16.70 | 16.84 | 16.60 | 16.78 | 281,770 | -0.01(-0.05%) |
Sep 21, 2010 | 17.02 | 17.06 | 16.73 | 16.78 | 2,459 | -0.31(-1.79%) |
Sep 20, 2010 | 16.49 | 17.16 | 16.30 | 17.09 | 405,650 | +0.65(+3.93%) |
Sep 17, 2010 | 16.44 | 16.61 | 16.17 | 16.44 | 368,837 | +0.12(+0.73%) |
Sep 15, 2010 | 16.32 | 16.40 | 15.98 | 16.32 | 501,040 | -0.08(-0.47%) |
Sep 14, 2010 | 16.83 | 17.12 | 16.26 | 16.40 | 974 | -1.47(-8.24%) |
Sep 13, 2010 | 17.65 | 18.05 | 17.48 | 17.87 | 463,114 | +0.43(+2.44%) |
Sep 10, 2010 | 17.38 | 17.63 | 17.22 | 17.45 | 164,820 | +0.09(+0.54%) |
Sep 09, 2010 | 17.69 | 17.77 | 17.13 | 17.35 | 1,910 | -0.09(-0.54%) |
Sep 08, 2010 | 17.29 | 17.66 | 17.28 | 17.45 | 142,761 | +0.23(+1.33%) |
Sep 07, 2010 | 17.49 | 17.50 | 17.16 | 17.22 | 2,964 | -0.32(-1.84%) |
Sep 03, 2010 | 17.33 | 17.56 | 17.23 | 17.54 | 215,003 | +0.49(+2.90%) |
Sep 02, 2010 | 16.95 | 17.12 | 16.67 | 17.05 | 2,678 | +0.02(+0.10%) |