Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.20 | 18.40 | 18.09 | 18.32 | 180,818 | -0.05(-0.27%) |
Nov 29, 2010 | 18.14 | 18.41 | 17.96 | 18.37 | 83,499 | +0.08(+0.44%) |
Nov 26, 2010 | 18.12 | 18.30 | 17.86 | 18.29 | 26,219 | +0.04(+0.22%) |
Nov 24, 2010 | 17.89 | 18.25 | 18.25 | 18.25 | 88,614 | +0.50(+2.82%) |
Nov 23, 2010 | 17.71 | 17.88 | 17.36 | 17.75 | 99,309 | -0.14(-0.78%) |
Nov 22, 2010 | 18.23 | 18.24 | 17.58 | 17.89 | 92,795 | -0.42(-2.29%) |
Nov 19, 2010 | 18.23 | 18.50 | 18.05 | 18.31 | 103,656 | +0.12(+0.66%) |
Nov 18, 2010 | 18.26 | 18.46 | 17.99 | 18.19 | 88,490 | +0.15(+0.83%) |
Nov 17, 2010 | 18.05 | 18.21 | 17.84 | 18.04 | 83,616 | +0.01(+0.06%) |
Nov 16, 2010 | 18.39 | 18.49 | 17.75 | 18.03 | 190,621 | -0.52(-2.80%) |
Nov 15, 2010 | 18.34 | 18.73 | 18.33 | 18.55 | 108,678 | +0.33(+1.81%) |
Nov 12, 2010 | 18.43 | 18.53 | 18.18 | 18.22 | 61,118 | -0.37(-1.99%) |
Nov 11, 2010 | 18.52 | 18.88 | 18.38 | 18.59 | 149,202 | -0.17(-0.91%) |
Nov 10, 2010 | 17.66 | 18.77 | 17.66 | 18.76 | 208,708 | +1.17(+6.65%) |
Nov 09, 2010 | 17.75 | 17.75 | 17.35 | 17.59 | 116,453 | -0.11(-0.62%) |
Nov 08, 2010 | 18.00 | 18.04 | 17.56 | 17.70 | 179,028 | -0.41(-2.26%) |
Nov 05, 2010 | 17.59 | 18.50 | 17.36 | 18.11 | 291,410 | -0.13(-0.71%) |
Nov 04, 2010 | 18.24 | 18.36 | 17.95 | 18.24 | 132,167 | +0.18(+1.00%) |
Nov 03, 2010 | 18.15 | 18.17 | 17.85 | 18.06 | 99,013 | -0.09(-0.50%) |
Nov 02, 2010 | 17.91 | 18.19 | 17.60 | 18.15 | 163,636 | +0.39(+2.20%) |
Nov 01, 2010 | 18.12 | 18.25 | 17.35 | 17.76 | 224,998 | -0.31(-1.72%) |
Oct 29, 2010 | 18.17 | 18.35 | 17.98 | 18.07 | 184,376 | -0.19(-1.04%) |
Oct 28, 2010 | 18.54 | 18.59 | 18.13 | 18.26 | 413,627 | -0.11(-0.60%) |
Oct 27, 2010 | 18.15 | 18.48 | 17.85 | 18.37 | 158,069 | -0.08(-0.43%) |
Oct 25, 2010 | 18.56 | 18.60 | 18.31 | 18.45 | 73,205 | -0.09(-0.49%) |
Oct 22, 2010 | 18.45 | 18.61 | 18.33 | 18.54 | 76,188 | +0.12(+0.65%) |
Oct 21, 2010 | 18.52 | 18.79 | 18.07 | 18.42 | 120,988 | -0.03(-0.16%) |
Oct 20, 2010 | 18.54 | 18.70 | 18.41 | 18.45 | 103,894 | +0.01(+0.05%) |
Oct 19, 2010 | 18.35 | 18.70 | 18.13 | 18.44 | 142,078 | -0.04(-0.22%) |
Oct 18, 2010 | 18.30 | 18.57 | 18.14 | 18.48 | 79,354 | +0.16(+0.87%) |
Oct 15, 2010 | 18.70 | 18.70 | 18.27 | 18.32 | 103,286 | -0.26(-1.40%) |
Oct 14, 2010 | 18.68 | 18.70 | 18.35 | 18.58 | 42,000 | -0.06(-0.32%) |
Oct 13, 2010 | 18.28 | 18.90 | 18.20 | 18.64 | 114,329 | +0.38(+2.08%) |
Oct 12, 2010 | 17.90 | 18.30 | 17.87 | 18.26 | 136,195 | +0.26(+1.44%) |
Oct 11, 2010 | 18.04 | 18.34 | 17.96 | 18.00 | 77,601 | -0.06(-0.33%) |
Oct 08, 2010 | 18.06 | 18.19 | 17.72 | 18.06 | 48,094 | +0.18(+1.01%) |
Oct 07, 2010 | 18.00 | 18.19 | 17.71 | 17.88 | 375 | +0.03(+0.17%) |
Oct 06, 2010 | 18.37 | 18.51 | 17.69 | 17.85 | 127,996 | -0.66(-3.57%) |
Oct 05, 2010 | 17.97 | 18.54 | 17.83 | 18.51 | 133,290 | +0.77(+4.34%) |
Oct 04, 2010 | 17.64 | 17.95 | 17.30 | 17.74 | 167,666 | +0.01(+0.06%) |
Oct 01, 2010 | 17.73 | 17.83 | 17.10 | 17.73 | 101,743 | +0.47(+2.70%) |
Sep 30, 2010 | 17.26 | 17.54 | 17.06 | 17.26 | 2,127 | -0.14(-0.79%) |
Sep 29, 2010 | 17.34 | 17.72 | 17.20 | 17.40 | 138,938 | -0.07(-0.40%) |
Sep 28, 2010 | 17.90 | 17.90 | 17.16 | 17.47 | 177 | -0.42(-2.35%) |
Sep 27, 2010 | 18.33 | 18.33 | 17.83 | 17.89 | 114,270 | -0.40(-2.19%) |
Sep 24, 2010 | 18.24 | 18.29 | 17.96 | 18.29 | 85,347 | +0.31(+1.72%) |
Sep 23, 2010 | 17.81 | 18.38 | 17.81 | 17.98 | 732 | +0.00(+0.00%) |
Sep 22, 2010 | 18.74 | 18.74 | 17.85 | 17.98 | 148,563 | -0.78(-4.16%) |
Sep 21, 2010 | 18.78 | 19.00 | 18.54 | 18.76 | 195,108 | -0.04(-0.21%) |
Sep 20, 2010 | 18.42 | 18.88 | 18.23 | 18.80 | 183,134 | +0.39(+2.12%) |
Sep 17, 2010 | 18.41 | 18.60 | 17.98 | 18.41 | 551,559 | -0.11(-0.59%) |
Sep 15, 2010 | 18.39 | 18.59 | 18.36 | 18.52 | 75,429 | +0.03(+0.16%) |
Sep 14, 2010 | 18.40 | 18.58 | 18.18 | 18.49 | 145,188 | +0.06(+0.33%) |
Sep 13, 2010 | 18.62 | 18.62 | 18.27 | 18.43 | 135,731 | -0.05(-0.27%) |
Sep 10, 2010 | 18.59 | 18.61 | 18.32 | 18.48 | 150,531 | +0.00(+0.00%) |
Sep 09, 2010 | 18.72 | 18.72 | 18.30 | 18.48 | 122,640 | +0.02(+0.11%) |
Sep 08, 2010 | 18.47 | 18.63 | 18.37 | 18.46 | 65,729 | +0.02(+0.11%) |
Sep 07, 2010 | 18.79 | 18.79 | 18.15 | 18.44 | 596 | -0.48(-2.54%) |
Sep 03, 2010 | 19.10 | 19.10 | 18.69 | 18.92 | 116,097 | +0.04(+0.21%) |
Sep 02, 2010 | 18.91 | 19.22 | 18.63 | 18.88 | 520 | -0.06(-0.32%) |