Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.66 | 16.66 | 16.33 | 16.33 | 7,054 | -0.33(-1.96%) |
Nov 29, 2010 | 16.61 | 16.66 | 16.45 | 16.66 | 10,352 | +0.01(+0.04%) |
Nov 26, 2010 | 16.46 | 16.65 | 16.32 | 16.65 | 9,752 | +0.09(+0.51%) |
Nov 24, 2010 | 16.58 | 16.57 | 16.57 | 16.57 | 49,691 | -0.23(-1.36%) |
Nov 23, 2010 | 16.96 | 16.96 | 16.47 | 16.79 | 11,768 | +0.33(+1.98%) |
Nov 22, 2010 | 16.66 | 16.76 | 16.44 | 16.47 | 9,203 | -0.12(-0.74%) |
Nov 19, 2010 | 16.64 | 16.68 | 16.46 | 16.59 | 5,584 | -0.12(-0.69%) |
Nov 18, 2010 | 16.51 | 16.90 | 16.33 | 16.71 | 11,995 | +0.45(+2.75%) |
Nov 17, 2010 | 16.37 | 16.63 | 16.11 | 16.26 | 9,254 | +0.03(+0.16%) |
Nov 16, 2010 | 16.57 | 16.57 | 16.07 | 16.23 | 15,768 | -0.30(-1.83%) |
Nov 15, 2010 | 16.38 | 16.59 | 16.36 | 16.54 | 8,077 | +0.09(+0.53%) |
Nov 12, 2010 | 16.49 | 16.74 | 16.26 | 16.45 | 24,886 | -0.26(-1.53%) |
Nov 11, 2010 | 16.43 | 16.70 | 16.43 | 16.70 | 1,811 | -0.04(-0.27%) |
Nov 10, 2010 | 16.89 | 16.90 | 16.60 | 16.75 | 18,846 | +0.17(+1.01%) |
Nov 09, 2010 | 16.70 | 16.90 | 16.58 | 16.58 | 17,322 | -0.05(-0.30%) |
Nov 08, 2010 | 16.50 | 16.72 | 16.30 | 16.63 | 10,283 | +0.24(+1.43%) |
Nov 05, 2010 | 16.39 | 16.40 | 16.23 | 16.40 | 16,094 | +0.16(+1.00%) |
Nov 04, 2010 | 16.23 | 16.40 | 15.99 | 16.23 | 21,062 | +0.33(+2.08%) |
Nov 03, 2010 | 15.79 | 16.01 | 15.63 | 15.90 | 14,174 | +0.53(+3.45%) |
Nov 02, 2010 | 15.32 | 15.61 | 15.32 | 15.37 | 12,179 | +0.05(+0.32%) |
Nov 01, 2010 | 15.49 | 15.49 | 15.31 | 15.32 | 8,460 | -0.17(-1.07%) |
Oct 29, 2010 | 15.29 | 15.49 | 15.29 | 15.49 | 5,321 | +0.20(+1.30%) |
Oct 28, 2010 | 15.41 | 15.48 | 15.26 | 15.29 | 7,567 | +0.02(+0.13%) |
Oct 27, 2010 | 15.67 | 15.82 | 15.24 | 15.27 | 20,844 | -0.39(-2.47%) |
Oct 25, 2010 | 15.82 | 15.84 | 15.66 | 15.66 | 13,667 | -0.25(-1.57%) |
Oct 22, 2010 | 15.80 | 15.91 | 15.80 | 15.91 | 5,788 | +0.10(+0.65%) |
Oct 21, 2010 | 15.72 | 15.80 | 15.72 | 15.80 | 9,459 | +0.08(+0.52%) |
Oct 20, 2010 | 15.66 | 15.72 | 15.62 | 15.72 | 5,867 | -0.02(-0.10%) |
Oct 19, 2010 | 15.74 | 15.74 | 15.66 | 15.74 | 6,368 | +0.00(+0.00%) |
Oct 18, 2010 | 15.85 | 15.95 | 15.72 | 15.74 | 15,939 | -0.09(-0.54%) |
Oct 15, 2010 | 15.84 | 15.90 | 15.63 | 15.82 | 7,693 | +0.20(+1.29%) |
Oct 14, 2010 | 15.57 | 15.66 | 15.39 | 15.62 | 28,047 | +0.20(+1.28%) |
Oct 13, 2010 | 15.29 | 15.49 | 15.29 | 15.43 | 14,055 | +0.03(+0.21%) |
Oct 12, 2010 | 15.30 | 15.39 | 15.22 | 15.39 | 4,477 | +0.18(+1.19%) |
Oct 11, 2010 | 15.23 | 15.36 | 15.18 | 15.21 | 15,639 | -0.02(-0.11%) |
Oct 08, 2010 | 15.23 | 15.37 | 15.18 | 15.23 | 16,149 | +0.03(+0.22%) |
Oct 07, 2010 | 15.34 | 15.34 | 15.18 | 15.20 | 11,179 | -0.01(-0.05%) |
Oct 06, 2010 | 15.16 | 15.39 | 15.12 | 15.20 | 12,990 | +0.07(+0.49%) |
Oct 05, 2010 | 15.21 | 15.21 | 15.10 | 15.13 | 15,684 | -0.04(-0.28%) |
Oct 04, 2010 | 15.31 | 15.31 | 15.16 | 15.17 | 39,054 | -0.14(-0.90%) |
Oct 01, 2010 | 15.31 | 15.33 | 15.31 | 15.31 | 18,227 | +0.07(+0.43%) |
Sep 30, 2010 | 15.33 | 15.33 | 15.16 | 15.24 | 9,738 | -0.10(-0.63%) |
Sep 29, 2010 | 15.24 | 15.41 | 15.16 | 15.34 | 16,567 | +0.10(+0.64%) |
Sep 28, 2010 | 15.21 | 15.27 | 15.16 | 15.24 | 13,166 | +0.13(+0.83%) |
Sep 27, 2010 | 15.09 | 15.15 | 15.09 | 15.12 | 4,024 | +0.03(+0.22%) |
Sep 24, 2010 | 15.04 | 15.18 | 15.00 | 15.09 | 13,443 | +0.00(+0.00%) |
Sep 23, 2010 | 14.92 | 15.09 | 14.76 | 15.09 | 8,979 | +0.03(+0.22%) |
Sep 22, 2010 | 15.09 | 15.09 | 15.02 | 15.05 | 8,183 | -0.04(-0.24%) |
Sep 21, 2010 | 15.15 | 15.17 | 14.98 | 15.09 | 9,879 | -0.03(-0.20%) |
Sep 20, 2010 | 15.09 | 15.17 | 15.05 | 15.12 | 36,872 | +0.04(+0.24%) |
Sep 17, 2010 | 15.08 | 15.15 | 14.99 | 15.08 | 6,162 | +0.24(+1.64%) |
Sep 15, 2010 | 14.61 | 14.99 | 14.61 | 14.84 | 101,193 | +0.25(+1.73%) |
Sep 14, 2010 | 14.41 | 14.59 | 14.37 | 14.59 | 16,892 | +0.30(+2.12%) |
Sep 13, 2010 | 14.27 | 14.35 | 14.27 | 14.29 | 2,515 | +0.02(+0.13%) |
Sep 10, 2010 | 14.24 | 14.35 | 14.11 | 14.27 | 4,457 | -0.07(-0.46%) |
Sep 09, 2010 | 14.42 | 14.43 | 14.22 | 14.33 | 7,168 | +0.01(+0.10%) |
Sep 08, 2010 | 14.27 | 14.33 | 14.11 | 14.32 | 7,073 | +0.05(+0.36%) |
Sep 07, 2010 | 14.26 | 14.27 | 14.10 | 14.27 | 3,704 | +0.00(+0.00%) |
Sep 03, 2010 | 14.24 | 14.27 | 14.11 | 14.27 | 8,628 | +0.03(+0.23%) |
Sep 02, 2010 | 14.19 | 14.39 | 14.10 | 14.23 | 29,561 | -0.05(-0.36%) |