Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.79 | 18.93 | 18.75 | 18.87 | 246,577 | +0.12(+0.64%) |
Dec 30, 2010 | 18.79 | 18.81 | 18.68 | 18.75 | 125,157 | -0.08(-0.40%) |
Dec 29, 2010 | 18.74 | 18.90 | 18.74 | 18.83 | 142,307 | +0.07(+0.36%) |
Dec 28, 2010 | 18.84 | 18.84 | 18.73 | 18.76 | 122,032 | +0.12(+0.65%) |
Dec 27, 2010 | 18.56 | 18.65 | 18.48 | 18.64 | 130,284 | -0.04(-0.20%) |
Dec 23, 2010 | 18.65 | 18.71 | 18.53 | 18.68 | 191,580 | -0.08(-0.40%) |
Dec 22, 2010 | 18.63 | 18.77 | 18.63 | 18.75 | 167,486 | +0.15(+0.79%) |
Dec 21, 2010 | 18.64 | 18.64 | 18.56 | 18.61 | 173,854 | +0.18(+0.96%) |
Dec 20, 2010 | 18.45 | 18.46 | 18.34 | 18.43 | 158,822 | +0.10(+0.53%) |
Dec 17, 2010 | 18.45 | 18.45 | 18.24 | 18.33 | 116,105 | -0.18(-0.98%) |
Dec 16, 2010 | 18.39 | 18.52 | 18.29 | 18.51 | 595,696 | +0.12(+0.65%) |
Dec 15, 2010 | 18.61 | 18.68 | 18.33 | 18.39 | 241,918 | -0.11(-0.61%) |
Dec 14, 2010 | 18.40 | 18.62 | 18.40 | 18.50 | 178,483 | +0.17(+0.94%) |
Dec 13, 2010 | 18.23 | 18.43 | 18.23 | 18.33 | 123,526 | +0.17(+0.95%) |
Dec 10, 2010 | 18.08 | 18.17 | 18.01 | 18.16 | 320,157 | +0.06(+0.33%) |
Dec 09, 2010 | 18.07 | 18.14 | 17.99 | 18.10 | 190,674 | +0.11(+0.59%) |
Dec 08, 2010 | 17.95 | 18.05 | 17.88 | 17.99 | 535,581 | +0.17(+0.93%) |
Dec 07, 2010 | 18.09 | 18.09 | 17.79 | 17.83 | 100,599 | +0.05(+0.30%) |
Dec 06, 2010 | 17.79 | 17.83 | 17.69 | 17.77 | 111,367 | -0.25(-1.38%) |
Dec 03, 2010 | 17.84 | 18.03 | 17.84 | 18.02 | 292,707 | +0.25(+1.40%) |
Dec 02, 2010 | 17.48 | 17.80 | 17.44 | 17.77 | 188,764 | +0.35(+1.99%) |
Dec 01, 2010 | 17.32 | 17.47 | 17.29 | 17.43 | 269,875 | +0.34(+1.98%) |
Nov 30, 2010 | 17.16 | 17.27 | 17.09 | 17.09 | 346,615 | -0.32(-1.82%) |
Nov 29, 2010 | 17.34 | 17.46 | 17.22 | 17.41 | 309,116 | -0.09(-0.52%) |
Nov 26, 2010 | 17.45 | 17.55 | 17.44 | 17.50 | 76,074 | -0.10(-0.56%) |
Nov 24, 2010 | 17.56 | 17.59 | 17.59 | 17.59 | 114,068 | +0.24(+1.39%) |
Nov 23, 2010 | 17.58 | 17.63 | 17.35 | 17.35 | 304,218 | -0.50(-2.78%) |
Nov 22, 2010 | 17.86 | 17.93 | 17.70 | 17.85 | 143,551 | -0.14(-0.79%) |
Nov 19, 2010 | 17.85 | 18.01 | 17.74 | 17.99 | 84,827 | +0.09(+0.50%) |
Nov 18, 2010 | 17.99 | 18.02 | 17.84 | 17.90 | 154,931 | +0.24(+1.36%) |
Nov 17, 2010 | 17.63 | 17.75 | 17.62 | 17.66 | 113,771 | +0.11(+0.60%) |
Nov 16, 2010 | 17.85 | 17.87 | 17.47 | 17.56 | 256,704 | -0.35(-1.97%) |
Nov 15, 2010 | 18.01 | 18.05 | 17.91 | 17.91 | 164,808 | +0.01(+0.04%) |
Nov 12, 2010 | 17.97 | 18.10 | 17.83 | 17.90 | 210,194 | -0.13(-0.71%) |
Nov 11, 2010 | 18.11 | 18.11 | 17.95 | 18.03 | 96,916 | -0.20(-1.07%) |
Nov 10, 2010 | 18.30 | 18.30 | 18.05 | 18.23 | 671,683 | -0.02(-0.12%) |
Nov 09, 2010 | 18.53 | 18.58 | 18.21 | 18.25 | 163,538 | -0.20(-1.06%) |
Nov 08, 2010 | 18.44 | 18.53 | 18.42 | 18.44 | 260,084 | -0.09(-0.49%) |
Nov 05, 2010 | 18.47 | 18.62 | 18.47 | 18.53 | 288,230 | -0.08(-0.44%) |
Nov 04, 2010 | 18.49 | 18.62 | 18.39 | 18.62 | 189,075 | +0.46(+2.53%) |
Nov 03, 2010 | 18.04 | 18.17 | 17.89 | 18.16 | 298,005 | +0.15(+0.84%) |
Nov 02, 2010 | 17.89 | 18.05 | 17.89 | 18.01 | 359,810 | +0.44(+2.48%) |
Nov 01, 2010 | 17.61 | 17.71 | 17.50 | 17.57 | 324,481 | -0.13(-0.72%) |
Oct 29, 2010 | 17.69 | 17.75 | 17.62 | 17.70 | 325,527 | -0.05(-0.25%) |
Oct 28, 2010 | 17.81 | 17.83 | 17.67 | 17.74 | 92,903 | +0.11(+0.60%) |
Oct 27, 2010 | 17.65 | 17.69 | 17.50 | 17.64 | 118,268 | -0.37(-2.05%) |
Oct 25, 2010 | 18.04 | 18.10 | 17.95 | 18.01 | 166,450 | +0.23(+1.27%) |
Oct 22, 2010 | 18.00 | 18.00 | 17.75 | 17.78 | 162,819 | -0.21(-1.17%) |
Oct 21, 2010 | 18.09 | 18.16 | 17.90 | 17.99 | 163,796 | -0.05(-0.25%) |
Oct 20, 2010 | 17.89 | 18.11 | 17.89 | 18.04 | 198,265 | +0.26(+1.44%) |
Oct 19, 2010 | 17.83 | 17.92 | 17.71 | 17.78 | 217,543 | -0.39(-2.15%) |
Oct 18, 2010 | 18.08 | 18.19 | 18.04 | 18.17 | 365,000 | +0.11(+0.62%) |
Oct 15, 2010 | 18.17 | 18.19 | 17.97 | 18.06 | 254,395 | -0.04(-0.21%) |
Oct 14, 2010 | 18.08 | 18.14 | 18.05 | 18.10 | 188,865 | +0.16(+0.88%) |
Oct 13, 2010 | 18.08 | 18.12 | 17.94 | 17.94 | 194,787 | +0.05(+0.25%) |
Oct 12, 2010 | 17.78 | 17.93 | 17.70 | 17.89 | 179,283 | +0.14(+0.76%) |
Oct 11, 2010 | 17.81 | 17.81 | 17.70 | 17.76 | 79,318 | +0.02(+0.13%) |
Oct 08, 2010 | 17.74 | 17.77 | 17.65 | 17.74 | 121,927 | +0.11(+0.64%) |
Oct 07, 2010 | 17.77 | 17.77 | 17.52 | 17.62 | 550,370 | -0.05(-0.26%) |
Oct 06, 2010 | 17.61 | 17.73 | 17.59 | 17.67 | 298,310 | +0.12(+0.69%) |
Oct 05, 2010 | 17.41 | 17.58 | 17.36 | 17.55 | 249,766 | +0.35(+2.06%) |
Oct 04, 2010 | 17.16 | 17.27 | 17.10 | 17.19 | 313,277 | -0.02(-0.13%) |