Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.96 | 16.05 | 15.92 | 15.94 | 423,202 | -0.15(-0.94%) |
Nov 29, 2010 | 15.90 | 16.12 | 15.86 | 16.09 | 276,684 | +0.12(+0.76%) |
Nov 26, 2010 | 16.00 | 16.08 | 15.97 | 15.97 | 93,098 | -0.18(-1.13%) |
Nov 24, 2010 | 16.03 | 16.15 | 16.15 | 16.15 | 144,164 | +0.24(+1.54%) |
Nov 23, 2010 | 15.99 | 16.05 | 15.89 | 15.91 | 383,352 | -0.25(-1.55%) |
Nov 22, 2010 | 16.36 | 16.36 | 16.07 | 16.16 | 407,028 | -0.29(-1.79%) |
Nov 19, 2010 | 16.40 | 16.46 | 16.31 | 16.45 | 178,585 | -0.02(-0.09%) |
Nov 18, 2010 | 16.45 | 16.59 | 16.41 | 16.47 | 240,352 | +0.22(+1.37%) |
Nov 17, 2010 | 16.37 | 16.39 | 16.20 | 16.24 | 265,695 | -0.14(-0.87%) |
Nov 16, 2010 | 16.50 | 16.52 | 16.25 | 16.39 | 350,674 | -0.27(-1.64%) |
Nov 15, 2010 | 16.69 | 16.86 | 16.65 | 16.66 | 498,574 | +0.10(+0.60%) |
Nov 12, 2010 | 16.77 | 16.81 | 16.52 | 16.56 | 408,626 | -0.33(-1.93%) |
Nov 11, 2010 | 16.84 | 16.95 | 16.79 | 16.88 | 1,131,429 | -0.12(-0.71%) |
Nov 10, 2010 | 16.78 | 17.01 | 16.66 | 17.01 | 260,007 | +0.22(+1.29%) |
Nov 09, 2010 | 17.16 | 17.16 | 16.72 | 16.79 | 206,239 | -0.30(-1.76%) |
Nov 08, 2010 | 17.21 | 17.21 | 16.94 | 17.09 | 275,551 | -0.12(-0.70%) |
Nov 05, 2010 | 16.77 | 17.34 | 16.77 | 17.21 | 535,103 | +0.45(+2.70%) |
Nov 04, 2010 | 16.31 | 16.77 | 16.31 | 16.76 | 556,433 | +0.59(+3.66%) |
Nov 03, 2010 | 15.96 | 16.17 | 15.92 | 16.17 | 419,683 | +0.18(+1.12%) |
Nov 02, 2010 | 16.07 | 16.07 | 15.95 | 15.99 | 140,749 | +0.04(+0.23%) |
Nov 01, 2010 | 16.06 | 16.09 | 15.80 | 15.95 | 279,289 | -0.06(-0.39%) |
Oct 29, 2010 | 15.98 | 16.04 | 15.95 | 16.01 | 386,235 | +0.02(+0.10%) |
Oct 28, 2010 | 16.09 | 16.09 | 15.92 | 16.00 | 252,772 | -0.00(-0.02%) |
Oct 27, 2010 | 15.84 | 16.01 | 15.84 | 16.00 | 342,962 | +0.15(+0.92%) |
Oct 25, 2010 | 16.07 | 16.09 | 15.82 | 15.85 | 539,426 | -0.09(-0.58%) |
Oct 22, 2010 | 15.95 | 16.03 | 15.90 | 15.95 | 386,832 | +0.01(+0.08%) |
Oct 21, 2010 | 16.07 | 16.15 | 15.85 | 15.93 | 759,873 | -0.06(-0.39%) |
Oct 20, 2010 | 15.86 | 16.05 | 15.69 | 16.00 | 337,190 | +0.13(+0.84%) |
Oct 19, 2010 | 15.91 | 16.21 | 15.80 | 15.86 | 448,441 | -0.14(-0.89%) |
Oct 18, 2010 | 15.61 | 16.05 | 15.61 | 16.01 | 528,572 | +0.38(+2.42%) |
Oct 15, 2010 | 16.05 | 16.05 | 15.52 | 15.63 | 524,407 | -0.36(-2.23%) |
Oct 14, 2010 | 16.21 | 16.21 | 15.83 | 15.98 | 512,075 | -0.35(-2.16%) |
Oct 13, 2010 | 16.44 | 16.52 | 16.31 | 16.34 | 324,037 | +0.00(+0.00%) |
Oct 12, 2010 | 16.10 | 16.35 | 16.03 | 16.34 | 156,797 | +0.22(+1.34%) |
Oct 11, 2010 | 16.15 | 16.19 | 16.08 | 16.12 | 112,501 | -0.01(-0.08%) |
Oct 08, 2010 | 16.13 | 16.21 | 16.07 | 16.13 | 294,104 | +0.01(+0.06%) |
Oct 07, 2010 | 16.30 | 16.35 | 16.05 | 16.12 | 432,313 | -0.09(-0.55%) |
Oct 06, 2010 | 16.20 | 16.31 | 16.17 | 16.21 | 473,949 | -0.02(-0.15%) |
Oct 05, 2010 | 15.99 | 16.28 | 15.88 | 16.24 | 642,171 | +0.40(+2.54%) |
Oct 04, 2010 | 15.94 | 16.08 | 15.79 | 15.83 | 396,775 | -0.13(-0.83%) |
Oct 01, 2010 | 15.97 | 16.05 | 15.80 | 15.97 | 763,844 | +0.17(+1.08%) |
Sep 30, 2010 | 15.91 | 16.08 | 15.77 | 15.80 | 686,251 | -0.00(-0.02%) |
Sep 29, 2010 | 15.81 | 15.93 | 15.72 | 15.80 | 476,841 | -0.08(-0.53%) |
Sep 28, 2010 | 15.91 | 15.92 | 15.75 | 15.88 | 647,908 | +0.02(+0.12%) |
Sep 27, 2010 | 16.03 | 16.04 | 15.84 | 15.87 | 458,691 | -0.17(-1.06%) |
Sep 24, 2010 | 15.82 | 16.05 | 15.82 | 16.04 | 376,314 | +0.40(+2.56%) |
Sep 23, 2010 | 15.75 | 15.91 | 15.61 | 15.64 | 508,308 | -0.28(-1.75%) |
Sep 22, 2010 | 16.09 | 16.23 | 15.89 | 15.92 | 545,430 | -0.24(-1.51%) |
Sep 21, 2010 | 16.38 | 16.44 | 16.13 | 16.16 | 698,663 | -0.19(-1.16%) |
Sep 20, 2010 | 16.05 | 16.38 | 16.01 | 16.35 | 471,239 | +0.35(+2.17%) |
Sep 17, 2010 | 16.00 | 16.21 | 15.98 | 16.00 | 516,367 | -0.16(-1.00%) |
Sep 15, 2010 | 16.02 | 16.19 | 15.96 | 16.16 | 502,395 | +0.03(+0.21%) |
Sep 14, 2010 | 16.23 | 16.23 | 16.04 | 16.13 | 575,527 | -0.14(-0.86%) |
Sep 13, 2010 | 16.17 | 16.32 | 16.16 | 16.27 | 537,602 | +0.38(+2.38%) |
Sep 10, 2010 | 15.92 | 15.97 | 15.87 | 15.89 | 327,065 | +0.02(+0.14%) |
Sep 09, 2010 | 15.92 | 16.02 | 15.78 | 15.87 | 528,019 | +0.22(+1.41%) |
Sep 08, 2010 | 15.54 | 15.77 | 15.54 | 15.65 | 515,017 | +0.13(+0.84%) |
Sep 07, 2010 | 15.77 | 15.77 | 15.51 | 15.52 | 529 | -0.38(-2.38%) |
Sep 03, 2010 | 15.77 | 15.91 | 15.74 | 15.90 | 607,136 | +0.34(+2.19%) |
Sep 02, 2010 | 15.39 | 15.56 | 15.38 | 15.56 | 380,183 | +0.17(+1.11%) |