Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.99 | 17.34 | 16.86 | 17.34 | 17,051 | +0.14(+0.81%) |
Nov 29, 2010 | 16.91 | 17.20 | 16.84 | 17.20 | 3,147 | +0.08(+0.47%) |
Nov 26, 2010 | 17.12 | 17.20 | 16.90 | 17.12 | 3,768 | -0.15(-0.86%) |
Nov 24, 2010 | 16.93 | 17.27 | 17.27 | 17.27 | 12,376 | +0.47(+2.78%) |
Nov 23, 2010 | 16.80 | 16.92 | 16.57 | 16.80 | 3,182 | -0.26(-1.52%) |
Nov 22, 2010 | 17.35 | 17.61 | 16.61 | 17.06 | 11,738 | -0.32(-1.83%) |
Nov 19, 2010 | 16.67 | 17.40 | 16.60 | 17.38 | 25,649 | +0.77(+4.61%) |
Nov 18, 2010 | 16.81 | 16.84 | 16.42 | 16.62 | 38,747 | +0.03(+0.18%) |
Nov 17, 2010 | 16.51 | 16.81 | 16.41 | 16.59 | 32,420 | +0.06(+0.36%) |
Nov 16, 2010 | 16.74 | 16.93 | 16.41 | 16.53 | 15,853 | -0.35(-2.07%) |
Nov 15, 2010 | 16.83 | 17.03 | 16.75 | 16.87 | 7,733 | +0.13(+0.77%) |
Nov 12, 2010 | 16.79 | 16.90 | 16.64 | 16.74 | 5,504 | -0.18(-1.06%) |
Nov 11, 2010 | 16.88 | 17.06 | 16.63 | 16.92 | 10,085 | -0.13(-0.76%) |
Nov 10, 2010 | 16.19 | 17.05 | 16.13 | 17.05 | 13,521 | +0.56(+3.38%) |
Nov 09, 2010 | 16.81 | 17.03 | 16.34 | 16.50 | 6,016 | -0.38(-2.24%) |
Nov 08, 2010 | 16.84 | 16.93 | 16.63 | 16.87 | 7,776 | -0.10(-0.59%) |
Nov 05, 2010 | 17.24 | 17.24 | 16.72 | 16.97 | 11,519 | -0.20(-1.16%) |
Nov 04, 2010 | 16.60 | 17.17 | 16.23 | 17.17 | 14,710 | +0.58(+3.48%) |
Nov 03, 2010 | 16.37 | 16.60 | 16.06 | 16.60 | 5,056 | +0.28(+1.71%) |
Nov 02, 2010 | 16.03 | 16.33 | 15.86 | 16.32 | 14,272 | +0.53(+3.34%) |
Nov 01, 2010 | 16.48 | 16.49 | 15.73 | 15.79 | 10,707 | -0.55(-3.35%) |
Oct 29, 2010 | 16.16 | 16.48 | 16.16 | 16.34 | 9,981 | +0.08(+0.49%) |
Oct 28, 2010 | 16.56 | 16.56 | 16.08 | 16.26 | 11,813 | -0.13(-0.79%) |
Oct 27, 2010 | 16.11 | 16.58 | 16.04 | 16.39 | 10,633 | -0.12(-0.72%) |
Oct 25, 2010 | 15.88 | 16.65 | 15.88 | 16.51 | 10,421 | +0.45(+2.79%) |
Oct 22, 2010 | 16.12 | 16.28 | 15.81 | 16.06 | 14,994 | -0.06(-0.37%) |
Oct 21, 2010 | 16.52 | 16.52 | 15.87 | 16.12 | 14,549 | -0.30(-1.82%) |
Oct 20, 2010 | 16.22 | 16.57 | 16.12 | 16.42 | 7,088 | +0.34(+2.14%) |
Oct 19, 2010 | 16.36 | 16.60 | 15.93 | 16.07 | 11,555 | -0.57(-3.44%) |
Oct 18, 2010 | 15.94 | 16.65 | 15.94 | 16.65 | 3,870 | +0.28(+1.69%) |
Oct 15, 2010 | 16.67 | 16.67 | 16.02 | 16.37 | 18,358 | -0.06(-0.36%) |
Oct 14, 2010 | 16.17 | 16.54 | 16.17 | 16.43 | 10,324 | +0.19(+1.16%) |
Oct 13, 2010 | 15.72 | 16.33 | 15.69 | 16.24 | 20,855 | +0.54(+3.46%) |
Oct 12, 2010 | 15.65 | 15.78 | 15.37 | 15.70 | 13,668 | -0.02(-0.13%) |
Oct 11, 2010 | 15.94 | 15.94 | 15.47 | 15.72 | 5,318 | -0.09(-0.56%) |
Oct 08, 2010 | 15.40 | 15.82 | 15.40 | 15.81 | 19,608 | +0.09(+0.57%) |
Oct 07, 2010 | 16.08 | 16.08 | 15.71 | 15.72 | 11,244 | -0.22(-1.36%) |
Oct 06, 2010 | 16.04 | 16.08 | 15.93 | 15.93 | 10,500 | -0.08(-0.49%) |
Oct 05, 2010 | 15.87 | 16.11 | 15.87 | 16.01 | 23,175 | +0.33(+2.08%) |
Oct 04, 2010 | 15.91 | 15.91 | 15.53 | 15.69 | 40,233 | -0.33(-2.04%) |
Oct 01, 2010 | 15.91 | 16.15 | 15.54 | 16.01 | 8,501 | +0.20(+1.25%) |
Sep 30, 2010 | 15.71 | 15.96 | 15.65 | 15.82 | 19,344 | +0.18(+1.14%) |
Sep 29, 2010 | 15.60 | 15.73 | 15.59 | 15.64 | 9,935 | -0.05(-0.32%) |
Sep 28, 2010 | 15.65 | 15.79 | 15.13 | 15.69 | 8,106 | +0.15(+0.95%) |
Sep 27, 2010 | 15.64 | 15.91 | 15.33 | 15.54 | 18,930 | -0.18(-1.13%) |
Sep 24, 2010 | 15.00 | 15.72 | 14.93 | 15.72 | 21,150 | +0.56(+3.72%) |
Sep 23, 2010 | 15.70 | 15.72 | 15.00 | 15.15 | 21,010 | -0.58(-3.71%) |
Sep 22, 2010 | 15.83 | 15.92 | 15.70 | 15.74 | 21,836 | -0.21(-1.30%) |
Sep 21, 2010 | 16.28 | 16.28 | 15.78 | 15.94 | 40,384 | -0.30(-1.83%) |
Sep 20, 2010 | 16.12 | 16.25 | 15.80 | 16.24 | 31,264 | +0.40(+2.50%) |
Sep 17, 2010 | 16.05 | 16.05 | 15.80 | 15.85 | 47,090 | -0.24(-1.47%) |
Sep 15, 2010 | 16.29 | 16.30 | 15.98 | 16.08 | 48,179 | -0.23(-1.39%) |
Sep 14, 2010 | 16.71 | 17.21 | 16.19 | 16.31 | 39,187 | -0.55(-3.28%) |
Sep 13, 2010 | 15.12 | 16.86 | 15.08 | 16.86 | 18,103 | +1.49(+9.71%) |
Sep 10, 2010 | 15.27 | 15.50 | 15.08 | 15.37 | 7,610 | +0.20(+1.30%) |
Sep 09, 2010 | 15.32 | 15.44 | 14.98 | 15.17 | 10,730 | +0.07(+0.46%) |
Sep 08, 2010 | 14.87 | 15.26 | 14.71 | 15.10 | 6,844 | +0.32(+2.14%) |
Sep 07, 2010 | 14.97 | 15.03 | 14.78 | 14.79 | 6,491 | -0.21(-1.38%) |
Sep 03, 2010 | 14.43 | 15.01 | 14.43 | 15.00 | 10,545 | +0.24(+1.61%) |
Sep 02, 2010 | 14.67 | 14.78 | 14.35 | 14.76 | 9,968 | -0.05(-0.33%) |