Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.94 | 17.35 | 16.94 | 17.32 | 388,988 | +0.09(+0.53%) |
Nov 29, 2010 | 16.81 | 17.26 | 16.56 | 17.22 | 238,170 | +0.19(+1.11%) |
Nov 26, 2010 | 16.95 | 17.35 | 16.88 | 17.04 | 75,125 | -0.09(-0.53%) |
Nov 24, 2010 | 16.37 | 17.13 | 17.13 | 17.13 | 241,645 | +0.96(+5.91%) |
Nov 23, 2010 | 16.50 | 16.50 | 16.07 | 16.17 | 213,009 | -0.66(-3.90%) |
Nov 22, 2010 | 16.63 | 16.90 | 16.37 | 16.83 | 156,313 | +0.06(+0.39%) |
Nov 19, 2010 | 16.60 | 16.82 | 16.52 | 16.76 | 176,312 | +0.06(+0.35%) |
Nov 18, 2010 | 16.44 | 16.85 | 16.26 | 16.70 | 268,030 | +0.62(+3.86%) |
Nov 17, 2010 | 15.87 | 16.15 | 15.77 | 16.08 | 193,320 | +0.28(+1.75%) |
Nov 16, 2010 | 16.25 | 16.29 | 15.63 | 15.81 | 292,894 | -0.62(-3.77%) |
Nov 15, 2010 | 16.15 | 16.67 | 16.02 | 16.43 | 240,537 | +0.37(+2.29%) |
Nov 12, 2010 | 16.33 | 16.51 | 16.04 | 16.06 | 281,663 | -0.49(-2.96%) |
Nov 11, 2010 | 16.41 | 16.73 | 16.30 | 16.55 | 186,014 | -0.12(-0.70%) |
Nov 10, 2010 | 16.49 | 16.75 | 16.08 | 16.66 | 236,723 | +0.23(+1.37%) |
Nov 09, 2010 | 16.77 | 16.79 | 16.28 | 16.44 | 327,582 | -0.31(-1.85%) |
Nov 08, 2010 | 16.63 | 16.75 | 16.54 | 16.75 | 147,488 | +0.05(+0.27%) |
Nov 05, 2010 | 16.80 | 16.95 | 16.57 | 16.70 | 212,315 | -0.08(-0.50%) |
Nov 04, 2010 | 16.41 | 17.01 | 16.41 | 16.79 | 370,638 | +0.70(+4.33%) |
Nov 03, 2010 | 16.13 | 16.42 | 15.78 | 16.09 | 223,358 | -0.01(-0.04%) |
Nov 02, 2010 | 15.90 | 16.17 | 15.84 | 16.10 | 334,915 | +0.45(+2.88%) |
Nov 01, 2010 | 16.03 | 16.07 | 15.45 | 15.65 | 360,070 | -0.23(-1.46%) |
Oct 29, 2010 | 15.77 | 16.06 | 15.75 | 15.88 | 365,052 | -0.08(-0.52%) |
Oct 28, 2010 | 16.13 | 16.24 | 15.86 | 15.96 | 448,282 | +0.02(+0.12%) |
Oct 27, 2010 | 16.41 | 16.43 | 15.59 | 15.94 | 667,906 | -1.03(-6.07%) |
Oct 25, 2010 | 17.08 | 17.36 | 16.85 | 16.97 | 485,511 | +0.08(+0.50%) |
Oct 22, 2010 | 16.45 | 17.01 | 16.45 | 16.89 | 770,348 | +0.44(+2.66%) |
Oct 21, 2010 | 18.04 | 18.47 | 15.75 | 16.45 | 2,671,782 | -2.60(-13.63%) |
Oct 20, 2010 | 19.16 | 19.90 | 18.77 | 19.05 | 886,621 | +0.05(+0.24%) |
Oct 19, 2010 | 19.20 | 19.77 | 18.82 | 19.00 | 247,330 | -0.57(-2.90%) |
Oct 18, 2010 | 19.30 | 19.71 | 19.25 | 19.57 | 222,418 | +0.35(+1.84%) |
Oct 15, 2010 | 19.18 | 19.33 | 18.88 | 19.22 | 375,864 | +0.25(+1.33%) |
Oct 14, 2010 | 19.29 | 19.34 | 18.78 | 18.96 | 337,522 | -0.30(-1.57%) |
Oct 13, 2010 | 19.06 | 19.45 | 18.91 | 19.27 | 430,771 | +0.31(+1.63%) |
Oct 12, 2010 | 18.97 | 19.15 | 18.81 | 18.96 | 278,474 | -0.14(-0.74%) |
Oct 11, 2010 | 19.22 | 19.33 | 18.95 | 19.10 | 118,945 | -0.15(-0.77%) |
Oct 08, 2010 | 19.25 | 19.38 | 18.64 | 19.25 | 213,209 | +0.50(+2.65%) |
Oct 07, 2010 | 18.99 | 19.14 | 18.72 | 18.75 | 1,388 | -0.06(-0.31%) |
Oct 06, 2010 | 18.94 | 18.96 | 18.58 | 18.81 | 183,083 | -0.14(-0.71%) |
Oct 05, 2010 | 18.04 | 19.09 | 17.98 | 18.95 | 245,030 | +1.16(+6.52%) |
Oct 04, 2010 | 18.61 | 18.74 | 17.79 | 17.79 | 243,143 | -0.91(-4.89%) |
Oct 01, 2010 | 18.70 | 18.84 | 18.32 | 18.70 | 200,518 | +0.17(+0.89%) |
Sep 30, 2010 | 18.53 | 19.13 | 18.46 | 18.53 | 7,135 | +0.23(+1.28%) |
Sep 29, 2010 | 17.93 | 18.37 | 17.84 | 18.30 | 360,031 | +0.24(+1.32%) |
Sep 28, 2010 | 17.39 | 18.09 | 17.15 | 18.06 | 654 | +0.72(+4.12%) |
Sep 27, 2010 | 17.55 | 17.55 | 17.21 | 17.35 | 111,520 | -0.18(-1.03%) |
Sep 24, 2010 | 16.77 | 17.57 | 16.66 | 17.53 | 236,117 | +1.09(+6.62%) |
Sep 23, 2010 | 16.54 | 17.10 | 16.41 | 16.44 | 2,715 | -0.30(-1.81%) |
Sep 22, 2010 | 17.12 | 17.40 | 16.51 | 16.74 | 131,629 | -0.44(-2.59%) |
Sep 21, 2010 | 17.45 | 17.50 | 17.13 | 17.19 | 174,211 | -0.32(-1.80%) |
Sep 20, 2010 | 16.90 | 17.57 | 16.67 | 17.50 | 314,514 | +0.62(+3.70%) |
Sep 17, 2010 | 16.88 | 17.11 | 16.26 | 16.88 | 477,741 | -0.18(-1.06%) |
Sep 15, 2010 | 16.95 | 17.21 | 16.62 | 17.06 | 142,381 | +0.10(+0.57%) |
Sep 14, 2010 | 17.40 | 17.40 | 16.91 | 16.96 | 197,499 | -0.45(-2.59%) |
Sep 13, 2010 | 16.60 | 17.56 | 16.59 | 17.41 | 413,480 | +1.09(+6.67%) |
Sep 10, 2010 | 16.70 | 17.05 | 16.28 | 16.32 | 398,100 | -0.37(-2.20%) |
Sep 09, 2010 | 17.24 | 17.24 | 16.55 | 16.69 | 145,373 | -0.23(-1.33%) |
Sep 08, 2010 | 16.85 | 17.23 | 16.85 | 16.92 | 256,731 | +0.06(+0.34%) |
Sep 07, 2010 | 17.13 | 17.17 | 16.50 | 16.86 | 2,209 | -0.32(-1.84%) |
Sep 03, 2010 | 16.81 | 17.22 | 16.73 | 17.17 | 381,992 | +0.63(+3.78%) |
Sep 02, 2010 | 15.86 | 16.61 | 15.76 | 16.55 | 1,100 | +0.50(+3.13%) |