Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.07 | 19.10 | 18.89 | 18.96 | 39,788 | -0.13(-0.68%) |
Dec 30, 2010 | 19.38 | 19.38 | 19.09 | 19.09 | 28,065 | -0.04(-0.20%) |
Dec 29, 2010 | 19.40 | 19.45 | 19.10 | 19.12 | 33,666 | -0.30(-1.54%) |
Dec 28, 2010 | 19.59 | 19.65 | 19.41 | 19.42 | 64,099 | -0.20(-1.00%) |
Dec 27, 2010 | 19.24 | 19.65 | 19.08 | 19.62 | 27,320 | +0.27(+1.37%) |
Dec 23, 2010 | 19.24 | 19.47 | 19.24 | 19.35 | 56,501 | +0.14(+0.75%) |
Dec 22, 2010 | 19.15 | 19.28 | 19.11 | 19.21 | 68,492 | +0.07(+0.39%) |
Dec 21, 2010 | 18.84 | 19.23 | 18.67 | 19.13 | 93,948 | +0.45(+2.40%) |
Dec 20, 2010 | 18.68 | 18.91 | 18.60 | 18.68 | 42,240 | +0.05(+0.25%) |
Dec 17, 2010 | 18.66 | 18.78 | 18.49 | 18.64 | 136,895 | -0.05(-0.25%) |
Dec 16, 2010 | 18.29 | 18.96 | 18.29 | 18.68 | 145,297 | +0.34(+1.83%) |
Dec 15, 2010 | 18.51 | 18.66 | 18.22 | 18.35 | 106,010 | -0.14(-0.76%) |
Dec 14, 2010 | 18.32 | 18.65 | 18.17 | 18.49 | 42,164 | +0.30(+1.64%) |
Dec 13, 2010 | 18.25 | 18.48 | 18.13 | 18.19 | 50,792 | +0.00(+0.00%) |
Dec 10, 2010 | 17.76 | 18.38 | 17.72 | 18.19 | 151,720 | +0.38(+2.15%) |
Dec 09, 2010 | 17.52 | 18.14 | 17.30 | 17.81 | 87,204 | +0.51(+2.97%) |
Dec 08, 2010 | 17.16 | 17.44 | 16.88 | 17.30 | 69,524 | +0.25(+1.45%) |
Dec 07, 2010 | 16.85 | 17.34 | 16.63 | 17.05 | 55,435 | +0.40(+2.38%) |
Dec 06, 2010 | 16.33 | 16.84 | 16.05 | 16.65 | 38,183 | +0.23(+1.42%) |
Dec 03, 2010 | 16.01 | 16.47 | 15.91 | 16.42 | 30,561 | +0.26(+1.62%) |
Dec 02, 2010 | 16.01 | 16.24 | 15.87 | 16.16 | 44,565 | +0.12(+0.76%) |
Dec 01, 2010 | 15.68 | 16.32 | 15.23 | 16.04 | 82,348 | +0.73(+4.75%) |
Nov 30, 2010 | 15.22 | 15.44 | 14.99 | 15.31 | 82,551 | -0.07(-0.48%) |
Nov 29, 2010 | 15.92 | 15.92 | 15.36 | 15.38 | 103,523 | -0.66(-4.13%) |
Nov 26, 2010 | 15.99 | 16.15 | 15.78 | 16.05 | 6,696 | -0.12(-0.75%) |
Nov 24, 2010 | 15.59 | 16.17 | 16.17 | 16.17 | 61,263 | +0.61(+3.90%) |
Nov 23, 2010 | 15.61 | 15.64 | 15.29 | 15.56 | 34,794 | -0.30(-1.88%) |
Nov 22, 2010 | 15.64 | 15.89 | 15.30 | 15.86 | 90,360 | +0.08(+0.53%) |
Nov 19, 2010 | 15.96 | 15.96 | 15.65 | 15.77 | 106,523 | -0.18(-1.11%) |
Nov 18, 2010 | 16.17 | 16.52 | 15.89 | 15.95 | 39,263 | +0.02(+0.12%) |
Nov 17, 2010 | 15.89 | 16.03 | 15.76 | 15.93 | 34,785 | +0.06(+0.35%) |
Nov 16, 2010 | 16.08 | 16.17 | 15.35 | 15.88 | 87,718 | -0.35(-2.13%) |
Nov 15, 2010 | 16.34 | 16.47 | 16.05 | 16.22 | 20,515 | +0.06(+0.35%) |
Nov 12, 2010 | 16.36 | 16.40 | 16.05 | 16.17 | 26,136 | -0.43(-2.59%) |
Nov 11, 2010 | 16.90 | 17.02 | 16.39 | 16.60 | 43,162 | -0.56(-3.26%) |
Nov 10, 2010 | 16.84 | 17.35 | 16.73 | 17.16 | 48,863 | +0.37(+2.22%) |
Nov 09, 2010 | 16.88 | 17.02 | 16.64 | 16.78 | 46,097 | -0.21(-1.26%) |
Nov 08, 2010 | 16.92 | 17.11 | 16.79 | 17.00 | 39,898 | -0.04(-0.22%) |
Nov 05, 2010 | 17.22 | 17.41 | 16.93 | 17.03 | 58,960 | -0.10(-0.60%) |
Nov 04, 2010 | 16.88 | 17.43 | 16.88 | 17.14 | 83,668 | +0.29(+1.72%) |
Nov 03, 2010 | 16.80 | 17.00 | 16.44 | 16.85 | 42,028 | -0.01(-0.06%) |
Nov 02, 2010 | 16.48 | 16.88 | 16.39 | 16.86 | 93,585 | +0.53(+3.26%) |
Nov 01, 2010 | 16.39 | 16.74 | 16.05 | 16.32 | 82,747 | -0.06(-0.34%) |
Oct 29, 2010 | 15.63 | 16.56 | 15.63 | 16.38 | 98,360 | +1.04(+6.81%) |
Oct 28, 2010 | 15.37 | 15.63 | 15.06 | 15.34 | 54,833 | +0.16(+1.04%) |
Oct 27, 2010 | 15.31 | 15.31 | 14.79 | 15.18 | 66,969 | -0.19(-1.21%) |
Oct 25, 2010 | 15.47 | 15.68 | 15.33 | 15.36 | 50,165 | +0.08(+0.55%) |
Oct 22, 2010 | 15.55 | 15.73 | 15.19 | 15.28 | 63,118 | -0.43(-2.73%) |
Oct 21, 2010 | 16.09 | 16.41 | 15.42 | 15.71 | 50,601 | -0.24(-1.52%) |
Oct 20, 2010 | 15.83 | 16.10 | 15.52 | 15.95 | 34,851 | +0.27(+1.72%) |
Oct 19, 2010 | 15.87 | 16.23 | 15.51 | 15.68 | 60,755 | -0.52(-3.22%) |
Oct 18, 2010 | 16.23 | 16.23 | 15.81 | 16.20 | 51,991 | +0.07(+0.40%) |
Oct 15, 2010 | 16.63 | 16.63 | 16.05 | 16.14 | 74,457 | -0.23(-1.42%) |
Oct 14, 2010 | 16.42 | 16.58 | 16.17 | 16.37 | 39,714 | -0.11(-0.68%) |
Oct 13, 2010 | 16.32 | 16.62 | 16.22 | 16.48 | 69,891 | +0.21(+1.32%) |
Oct 12, 2010 | 16.36 | 16.37 | 16.00 | 16.27 | 34,413 | -0.11(-0.68%) |
Oct 11, 2010 | 16.47 | 16.56 | 16.32 | 16.38 | 37,642 | -0.07(-0.40%) |
Oct 08, 2010 | 16.49 | 16.60 | 16.38 | 16.45 | 126,828 | +0.05(+0.28%) |
Oct 07, 2010 | 16.56 | 16.62 | 16.33 | 16.40 | 426,043 | -0.15(-0.90%) |
Oct 06, 2010 | 16.54 | 16.66 | 16.46 | 16.55 | 89,778 | +0.01(+0.06%) |
Oct 05, 2010 | 16.07 | 16.65 | 15.27 | 16.54 | 137,975 | +0.66(+4.17%) |
Oct 04, 2010 | 15.91 | 16.04 | 15.74 | 15.88 | 167,225 | -0.18(-1.10%) |