Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.42 | 17.63 | 17.41 | 17.59 | 73,176 | +0.20(+1.15%) |
Dec 30, 2010 | 17.60 | 17.66 | 17.35 | 17.39 | 168,299 | -0.21(-1.18%) |
Dec 29, 2010 | 17.52 | 17.63 | 17.39 | 17.60 | 108,592 | +0.20(+1.14%) |
Dec 28, 2010 | 17.46 | 17.49 | 17.36 | 17.40 | 52,587 | -0.11(-0.64%) |
Dec 27, 2010 | 17.40 | 17.61 | 17.32 | 17.52 | 128,738 | +0.25(+1.45%) |
Dec 23, 2010 | 17.19 | 17.32 | 17.14 | 17.27 | 122,154 | +0.15(+0.86%) |
Dec 22, 2010 | 17.16 | 17.18 | 17.08 | 17.12 | 127,627 | -0.22(-1.25%) |
Dec 21, 2010 | 17.46 | 17.46 | 17.28 | 17.33 | 158,775 | +0.22(+1.26%) |
Dec 20, 2010 | 17.40 | 17.40 | 17.07 | 17.12 | 181,647 | -0.43(-2.47%) |
Dec 17, 2010 | 17.61 | 17.79 | 17.39 | 17.55 | 293,786 | +0.30(+1.76%) |
Dec 16, 2010 | 17.21 | 17.37 | 17.06 | 17.25 | 173,179 | -0.02(-0.10%) |
Dec 15, 2010 | 17.40 | 17.40 | 17.20 | 17.27 | 241,898 | -0.23(-1.29%) |
Dec 14, 2010 | 17.74 | 17.74 | 17.47 | 17.49 | 352,924 | -0.16(-0.88%) |
Dec 13, 2010 | 17.75 | 17.78 | 17.64 | 17.65 | 128,947 | -0.04(-0.24%) |
Dec 10, 2010 | 17.64 | 17.76 | 17.64 | 17.69 | 151,611 | -0.01(-0.05%) |
Dec 09, 2010 | 17.82 | 17.82 | 17.63 | 17.70 | 151,671 | -0.19(-1.06%) |
Dec 08, 2010 | 17.97 | 18.05 | 17.81 | 17.89 | 165,302 | -0.16(-0.91%) |
Dec 07, 2010 | 18.22 | 18.35 | 17.99 | 18.05 | 248,996 | -0.26(-1.42%) |
Dec 06, 2010 | 18.30 | 18.43 | 18.27 | 18.31 | 354,913 | -0.06(-0.30%) |
Dec 03, 2010 | 18.11 | 18.39 | 18.06 | 18.37 | 301,091 | +0.26(+1.45%) |
Dec 02, 2010 | 17.91 | 18.28 | 17.76 | 18.11 | 238,266 | +0.36(+2.05%) |
Dec 01, 2010 | 17.73 | 17.83 | 17.60 | 17.74 | 183,360 | +0.25(+1.45%) |
Nov 30, 2010 | 17.40 | 17.52 | 17.27 | 17.49 | 178,893 | -0.06(-0.34%) |
Nov 29, 2010 | 17.63 | 17.63 | 17.41 | 17.55 | 157,658 | -0.06(-0.34%) |
Nov 26, 2010 | 17.62 | 17.71 | 17.55 | 17.61 | 134,229 | +0.01(+0.05%) |
Nov 24, 2010 | 17.52 | 17.60 | 17.60 | 17.60 | 226,797 | +0.28(+1.61%) |
Nov 23, 2010 | 17.48 | 17.48 | 17.27 | 17.32 | 140,689 | -0.31(-1.77%) |
Nov 22, 2010 | 17.73 | 17.73 | 17.49 | 17.63 | 203,513 | -0.07(-0.38%) |
Nov 19, 2010 | 17.57 | 17.70 | 17.41 | 17.70 | 160,480 | +0.21(+1.21%) |
Nov 18, 2010 | 17.68 | 17.73 | 17.40 | 17.49 | 345,431 | +0.06(+0.34%) |
Nov 17, 2010 | 17.50 | 17.50 | 17.32 | 17.43 | 141,599 | +0.27(+1.58%) |
Nov 16, 2010 | 17.42 | 17.62 | 17.04 | 17.16 | 128,512 | -0.26(-1.50%) |
Nov 15, 2010 | 17.31 | 17.57 | 17.31 | 17.42 | 163,761 | +0.22(+1.28%) |
Nov 12, 2010 | 17.17 | 17.39 | 17.15 | 17.20 | 136,608 | -0.19(-1.12%) |
Nov 11, 2010 | 17.31 | 17.42 | 17.14 | 17.40 | 139,249 | -0.04(-0.24%) |
Nov 10, 2010 | 17.40 | 17.46 | 17.26 | 17.44 | 140,363 | +0.25(+1.47%) |
Nov 09, 2010 | 17.40 | 17.40 | 17.12 | 17.19 | 144,947 | -0.08(-0.44%) |
Nov 08, 2010 | 17.16 | 17.27 | 17.08 | 17.26 | 129,674 | +0.26(+1.54%) |
Nov 05, 2010 | 17.02 | 17.07 | 16.97 | 17.00 | 148,423 | -0.03(-0.20%) |
Nov 04, 2010 | 16.84 | 17.04 | 16.79 | 17.03 | 239,028 | -0.01(-0.05%) |
Nov 03, 2010 | 17.03 | 17.07 | 16.82 | 17.04 | 143,403 | -0.10(-0.59%) |
Nov 02, 2010 | 17.14 | 17.16 | 16.98 | 17.14 | 204,798 | +0.24(+1.45%) |
Nov 01, 2010 | 16.86 | 16.94 | 16.76 | 16.90 | 431,034 | -0.26(-1.53%) |
Oct 29, 2010 | 17.16 | 17.27 | 17.06 | 17.16 | 125,856 | +0.07(+0.39%) |
Oct 28, 2010 | 16.99 | 17.14 | 16.92 | 17.09 | 163,296 | +0.13(+0.75%) |
Oct 27, 2010 | 16.93 | 17.05 | 16.87 | 16.97 | 288,685 | -0.14(-0.79%) |
Oct 25, 2010 | 17.30 | 17.35 | 17.08 | 17.10 | 151,065 | +0.24(+1.45%) |
Oct 22, 2010 | 16.71 | 16.97 | 16.71 | 16.86 | 223,961 | +0.14(+0.81%) |
Oct 21, 2010 | 16.63 | 16.85 | 16.57 | 16.72 | 231,241 | +0.41(+2.54%) |
Oct 20, 2010 | 16.21 | 16.37 | 16.13 | 16.31 | 125,006 | +0.17(+1.05%) |
Oct 19, 2010 | 16.13 | 16.24 | 16.03 | 16.14 | 184,508 | -0.07(-0.42%) |
Oct 18, 2010 | 16.19 | 16.21 | 16.07 | 16.21 | 120,510 | +0.08(+0.52%) |
Oct 15, 2010 | 16.21 | 16.27 | 16.06 | 16.12 | 102,113 | -0.03(-0.21%) |
Oct 14, 2010 | 15.83 | 16.16 | 15.77 | 16.16 | 222,241 | +0.70(+4.54%) |
Oct 13, 2010 | 15.29 | 15.51 | 15.20 | 15.45 | 117,610 | -0.03(-0.22%) |
Oct 12, 2010 | 15.44 | 15.50 | 15.40 | 15.49 | 137,076 | -0.10(-0.65%) |
Oct 11, 2010 | 15.78 | 15.78 | 15.40 | 15.59 | 226,428 | -0.40(-2.48%) |
Oct 08, 2010 | 15.93 | 16.00 | 15.89 | 15.99 | 155,018 | +0.00(+0.00%) |
Oct 07, 2010 | 16.10 | 16.14 | 15.96 | 15.99 | 150,615 | -0.05(-0.32%) |
Oct 06, 2010 | 16.05 | 16.15 | 15.98 | 16.04 | 178,461 | +0.06(+0.37%) |
Oct 05, 2010 | 15.78 | 16.02 | 15.78 | 15.98 | 219,921 | +0.52(+3.33%) |
Oct 04, 2010 | 15.53 | 15.56 | 15.40 | 15.46 | 291,044 | -0.06(-0.38%) |