Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.39 | 16.57 | 16.37 | 16.52 | 83,548 | +0.05(+0.29%) |
Nov 29, 2010 | 16.41 | 16.49 | 16.29 | 16.47 | 118,424 | -0.02(-0.14%) |
Nov 26, 2010 | 16.59 | 16.59 | 16.47 | 16.50 | 88,510 | -0.16(-0.97%) |
Nov 24, 2010 | 16.39 | 16.66 | 16.66 | 16.66 | 154,504 | +0.15(+0.93%) |
Nov 23, 2010 | 16.46 | 16.54 | 16.39 | 16.50 | 198,415 | -0.32(-1.92%) |
Nov 22, 2010 | 16.72 | 16.87 | 16.63 | 16.83 | 278,399 | +0.12(+0.71%) |
Nov 19, 2010 | 16.83 | 16.84 | 16.56 | 16.71 | 638,032 | -0.06(-0.35%) |
Nov 18, 2010 | 16.72 | 16.86 | 16.34 | 16.77 | 136,186 | +0.42(+2.60%) |
Nov 17, 2010 | 16.37 | 16.44 | 16.26 | 16.34 | 324,585 | -0.25(-1.53%) |
Nov 16, 2010 | 16.94 | 16.97 | 16.53 | 16.60 | 367,877 | -0.56(-3.26%) |
Nov 15, 2010 | 17.30 | 17.31 | 17.15 | 17.16 | 163,712 | -0.15(-0.88%) |
Nov 12, 2010 | 17.41 | 17.56 | 17.18 | 17.31 | 921,955 | -0.47(-2.63%) |
Nov 11, 2010 | 17.79 | 17.83 | 17.56 | 17.78 | 253,206 | -0.01(-0.05%) |
Nov 10, 2010 | 17.67 | 17.79 | 17.37 | 17.78 | 473,499 | +0.14(+0.77%) |
Nov 09, 2010 | 18.01 | 18.01 | 17.56 | 17.65 | 576,520 | -0.31(-1.70%) |
Nov 08, 2010 | 18.01 | 18.01 | 17.86 | 17.95 | 457,103 | +0.05(+0.28%) |
Nov 05, 2010 | 17.91 | 17.94 | 17.81 | 17.90 | 467,511 | -0.06(-0.33%) |
Nov 04, 2010 | 17.92 | 17.99 | 17.83 | 17.96 | 1,093,547 | +0.12(+0.67%) |
Nov 03, 2010 | 17.79 | 17.84 | 17.53 | 17.84 | 267,752 | +0.18(+1.01%) |
Nov 02, 2010 | 17.70 | 17.71 | 17.61 | 17.67 | 99,554 | +0.08(+0.43%) |
Nov 01, 2010 | 17.64 | 17.69 | 17.52 | 17.59 | 228,132 | +0.16(+0.92%) |
Oct 29, 2010 | 17.30 | 17.44 | 17.28 | 17.43 | 235,853 | +0.29(+1.68%) |
Oct 28, 2010 | 17.24 | 17.24 | 17.05 | 17.14 | 138,503 | -0.16(-0.93%) |
Oct 27, 2010 | 17.41 | 17.41 | 17.14 | 17.30 | 352,910 | -0.54(-3.02%) |
Oct 25, 2010 | 17.82 | 17.90 | 17.80 | 17.84 | 243,727 | +0.36(+2.04%) |
Oct 22, 2010 | 17.42 | 17.56 | 17.42 | 17.48 | 320,234 | +0.21(+1.20%) |
Oct 21, 2010 | 17.38 | 17.42 | 17.10 | 17.28 | 193,783 | +0.10(+0.59%) |
Oct 20, 2010 | 16.93 | 17.26 | 16.93 | 17.17 | 308,629 | +0.39(+2.33%) |
Oct 19, 2010 | 17.15 | 17.15 | 16.68 | 16.78 | 645,832 | -0.48(-2.80%) |
Oct 18, 2010 | 17.15 | 17.31 | 17.14 | 17.27 | 138,743 | +0.07(+0.42%) |
Oct 15, 2010 | 17.33 | 17.33 | 17.00 | 17.20 | 198,013 | -0.16(-0.92%) |
Oct 14, 2010 | 17.47 | 17.50 | 17.27 | 17.36 | 163,715 | -0.18(-1.05%) |
Oct 13, 2010 | 17.40 | 17.60 | 17.35 | 17.54 | 259,572 | +0.31(+1.77%) |
Oct 12, 2010 | 17.25 | 17.26 | 17.10 | 17.23 | 152,290 | -0.07(-0.39%) |
Oct 11, 2010 | 17.31 | 17.32 | 17.21 | 17.30 | 244,195 | -0.05(-0.29%) |
Oct 08, 2010 | 17.35 | 17.37 | 17.16 | 17.35 | 150,683 | +0.25(+1.49%) |
Oct 07, 2010 | 17.34 | 17.34 | 17.09 | 17.10 | 168,309 | -0.31(-1.76%) |
Oct 06, 2010 | 17.42 | 17.42 | 17.29 | 17.40 | 283,920 | -0.12(-0.68%) |
Oct 05, 2010 | 17.56 | 17.56 | 17.34 | 17.52 | 190,638 | +0.03(+0.19%) |
Oct 04, 2010 | 17.61 | 17.61 | 17.39 | 17.49 | 250,989 | +0.03(+0.15%) |
Oct 01, 2010 | 17.46 | 17.46 | 17.34 | 17.46 | 158,495 | +0.17(+0.98%) |
Sep 30, 2010 | 17.31 | 17.39 | 17.21 | 17.29 | 111,662 | +0.24(+1.39%) |
Sep 29, 2010 | 17.10 | 17.11 | 16.95 | 17.06 | 312,700 | +0.09(+0.50%) |
Sep 28, 2010 | 16.99 | 17.00 | 16.79 | 16.97 | 114,319 | +0.05(+0.30%) |
Sep 27, 2010 | 16.97 | 16.98 | 16.87 | 16.92 | 117,199 | +0.04(+0.22%) |
Sep 24, 2010 | 16.89 | 16.89 | 16.73 | 16.88 | 163,612 | +0.23(+1.36%) |
Sep 23, 2010 | 16.63 | 16.82 | 16.62 | 16.66 | 179,705 | -0.10(-0.61%) |
Sep 22, 2010 | 16.82 | 16.83 | 16.69 | 16.76 | 183,772 | +0.04(+0.25%) |
Sep 21, 2010 | 16.74 | 16.74 | 16.61 | 16.72 | 201,517 | +0.06(+0.36%) |
Sep 20, 2010 | 16.45 | 16.67 | 16.45 | 16.66 | 438,060 | +0.36(+2.24%) |
Sep 17, 2010 | 16.29 | 16.38 | 16.16 | 16.29 | 133,070 | +0.03(+0.21%) |
Sep 15, 2010 | 16.17 | 16.28 | 16.10 | 16.26 | 224,802 | -0.11(-0.67%) |
Sep 14, 2010 | 16.37 | 16.40 | 16.22 | 16.37 | 270,920 | +0.00(+0.00%) |
Sep 13, 2010 | 16.29 | 16.40 | 16.27 | 16.37 | 372,220 | +0.36(+2.23%) |
Sep 10, 2010 | 16.12 | 16.12 | 15.97 | 16.01 | 59,292 | -0.08(-0.47%) |
Sep 09, 2010 | 16.17 | 16.17 | 15.98 | 16.09 | 516,897 | +0.08(+0.48%) |
Sep 08, 2010 | 15.99 | 16.05 | 15.83 | 16.01 | 85,197 | +0.31(+1.94%) |
Sep 07, 2010 | 15.88 | 15.90 | 15.69 | 15.71 | 130,907 | -0.11(-0.70%) |
Sep 03, 2010 | 15.71 | 15.87 | 15.71 | 15.82 | 43,528 | +0.17(+1.08%) |
Sep 02, 2010 | 15.62 | 15.66 | 15.56 | 15.65 | 32,944 | +0.00(+0.00%) |