Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.48 | 18.66 | 18.30 | 18.52 | 80,558 | +0.04(+0.22%) |
Nov 29, 2010 | 18.07 | 18.55 | 17.75 | 18.48 | 53,442 | +0.39(+2.17%) |
Nov 26, 2010 | 18.30 | 18.48 | 18.09 | 18.09 | 42,098 | -0.35(-1.91%) |
Nov 24, 2010 | 18.04 | 18.44 | 18.44 | 18.44 | 194,027 | +0.41(+2.30%) |
Nov 23, 2010 | 17.90 | 18.18 | 17.68 | 18.03 | 48,794 | -0.07(-0.39%) |
Nov 22, 2010 | 17.57 | 18.35 | 17.57 | 18.10 | 35,952 | +0.38(+2.12%) |
Nov 19, 2010 | 17.83 | 17.98 | 17.59 | 17.72 | 72,464 | -0.05(-0.31%) |
Nov 18, 2010 | 17.67 | 17.91 | 17.31 | 17.78 | 82,339 | +0.34(+1.98%) |
Nov 17, 2010 | 17.36 | 17.46 | 17.21 | 17.43 | 48,235 | +0.07(+0.41%) |
Nov 16, 2010 | 17.43 | 17.51 | 17.07 | 17.36 | 190,532 | -0.12(-0.67%) |
Nov 15, 2010 | 17.73 | 17.82 | 17.48 | 17.48 | 32,180 | -0.23(-1.28%) |
Nov 12, 2010 | 17.82 | 17.95 | 17.43 | 17.71 | 28,413 | -0.26(-1.44%) |
Nov 11, 2010 | 18.07 | 18.30 | 17.94 | 17.97 | 22,854 | -0.31(-1.67%) |
Nov 10, 2010 | 17.97 | 18.27 | 17.76 | 18.27 | 41,143 | +0.41(+2.32%) |
Nov 09, 2010 | 17.98 | 18.05 | 17.72 | 17.86 | 39,439 | -0.16(-0.87%) |
Nov 08, 2010 | 17.78 | 18.04 | 17.69 | 18.01 | 28,269 | +0.11(+0.61%) |
Nov 05, 2010 | 18.02 | 18.02 | 17.83 | 17.90 | 42,209 | -0.10(-0.57%) |
Nov 04, 2010 | 17.82 | 18.04 | 17.60 | 18.01 | 252,334 | +0.37(+2.09%) |
Nov 03, 2010 | 17.44 | 17.68 | 17.43 | 17.64 | 48,682 | +0.03(+0.18%) |
Nov 02, 2010 | 17.43 | 17.62 | 17.22 | 17.61 | 86,223 | +0.39(+2.27%) |
Nov 01, 2010 | 17.14 | 17.29 | 17.07 | 17.21 | 63,016 | +0.06(+0.36%) |
Oct 29, 2010 | 17.21 | 17.36 | 17.10 | 17.15 | 22,666 | -0.15(-0.86%) |
Oct 28, 2010 | 17.43 | 17.43 | 17.20 | 17.30 | 26,627 | -0.02(-0.09%) |
Oct 27, 2010 | 17.24 | 17.41 | 17.10 | 17.32 | 32,799 | -0.04(-0.23%) |
Oct 25, 2010 | 17.43 | 17.51 | 17.21 | 17.36 | 22,439 | -0.05(-0.31%) |
Oct 22, 2010 | 17.42 | 17.61 | 17.30 | 17.41 | 40,078 | -0.01(-0.05%) |
Oct 21, 2010 | 17.36 | 17.61 | 17.25 | 17.42 | 60,583 | +0.07(+0.41%) |
Oct 20, 2010 | 17.28 | 17.57 | 17.15 | 17.35 | 23,479 | +0.07(+0.41%) |
Oct 19, 2010 | 17.10 | 17.50 | 17.10 | 17.28 | 48,753 | -0.11(-0.63%) |
Oct 18, 2010 | 16.94 | 17.45 | 16.94 | 17.39 | 27,558 | +0.40(+2.35%) |
Oct 15, 2010 | 16.99 | 17.14 | 16.86 | 16.99 | 47,594 | +0.16(+0.98%) |
Oct 14, 2010 | 16.85 | 16.85 | 16.38 | 16.82 | 330,096 | -0.03(-0.19%) |
Oct 13, 2010 | 16.87 | 17.03 | 16.52 | 16.85 | 97,546 | +0.01(+0.05%) |
Oct 12, 2010 | 16.42 | 16.88 | 16.21 | 16.85 | 30,719 | +0.41(+2.48%) |
Oct 11, 2010 | 16.45 | 16.56 | 16.41 | 16.44 | 44,191 | -0.06(-0.38%) |
Oct 08, 2010 | 16.87 | 16.89 | 16.45 | 16.50 | 92,345 | -0.38(-2.23%) |
Oct 07, 2010 | 16.83 | 17.22 | 16.74 | 16.88 | 89,928 | +0.22(+1.32%) |
Oct 06, 2010 | 17.03 | 17.07 | 16.45 | 16.66 | 69,733 | -0.36(-2.12%) |
Oct 05, 2010 | 16.75 | 17.23 | 16.62 | 17.02 | 130,666 | +0.45(+2.74%) |
Oct 04, 2010 | 16.95 | 17.04 | 16.41 | 16.56 | 38,597 | -0.25(-1.49%) |
Oct 01, 2010 | 17.03 | 17.23 | 16.43 | 16.81 | 63,461 | -0.16(-0.97%) |
Sep 30, 2010 | 17.34 | 17.46 | 16.83 | 16.98 | 58,441 | -0.22(-1.28%) |
Sep 29, 2010 | 17.51 | 17.73 | 17.12 | 17.20 | 65,528 | -0.31(-1.79%) |
Sep 28, 2010 | 17.23 | 17.55 | 16.96 | 17.51 | 89,101 | +0.37(+2.15%) |
Sep 27, 2010 | 16.96 | 17.26 | 16.90 | 17.14 | 209,877 | +0.23(+1.39%) |
Sep 24, 2010 | 16.61 | 16.91 | 16.51 | 16.91 | 37,869 | +0.45(+2.76%) |
Sep 23, 2010 | 16.45 | 16.73 | 16.34 | 16.45 | 35,814 | -0.14(-0.85%) |
Sep 22, 2010 | 16.92 | 17.02 | 16.42 | 16.60 | 33,795 | -0.44(-2.57%) |
Sep 21, 2010 | 17.15 | 17.28 | 16.88 | 17.03 | 58,252 | -0.18(-1.05%) |
Sep 20, 2010 | 16.72 | 17.23 | 16.17 | 17.21 | 69,063 | +0.48(+2.85%) |
Sep 17, 2010 | 16.67 | 16.79 | 16.42 | 16.74 | 98,310 | -0.03(-0.19%) |
Sep 15, 2010 | 16.35 | 16.85 | 16.35 | 16.77 | 88,188 | +0.40(+2.44%) |
Sep 14, 2010 | 16.42 | 16.57 | 16.35 | 16.37 | 101,376 | -0.05(-0.33%) |
Sep 13, 2010 | 16.02 | 16.44 | 15.84 | 16.42 | 98,467 | +0.59(+3.71%) |
Sep 10, 2010 | 15.70 | 16.01 | 15.70 | 15.84 | 51,549 | +0.11(+0.70%) |
Sep 09, 2010 | 15.28 | 15.78 | 15.28 | 15.73 | 83,671 | +0.59(+3.88%) |
Sep 08, 2010 | 15.33 | 15.44 | 15.07 | 15.14 | 31,940 | -0.11(-0.72%) |
Sep 07, 2010 | 15.44 | 15.44 | 15.13 | 15.25 | 55,337 | -0.16(-1.07%) |
Sep 03, 2010 | 15.58 | 15.58 | 15.23 | 15.41 | 25,845 | -0.05(-0.35%) |
Sep 02, 2010 | 14.94 | 15.52 | 14.68 | 15.47 | 68,438 | +0.48(+3.19%) |