Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.97 | 18.27 | 17.82 | 17.99 | 176,733 | -0.06(-0.33%) |
Dec 30, 2010 | 18.33 | 18.38 | 18.05 | 18.05 | 86,134 | -0.34(-1.85%) |
Dec 29, 2010 | 18.43 | 18.69 | 18.39 | 18.39 | 93,087 | +0.05(+0.27%) |
Dec 28, 2010 | 18.61 | 18.66 | 18.08 | 18.34 | 106,932 | -0.27(-1.45%) |
Dec 27, 2010 | 18.52 | 18.72 | 18.37 | 18.61 | 66,406 | -0.02(-0.11%) |
Dec 23, 2010 | 18.55 | 18.77 | 18.50 | 18.63 | 148,220 | +0.02(+0.11%) |
Dec 22, 2010 | 19.02 | 19.06 | 18.55 | 18.61 | 238,775 | -0.39(-2.05%) |
Dec 21, 2010 | 18.92 | 19.11 | 18.78 | 19.00 | 182,387 | +0.24(+1.28%) |
Dec 20, 2010 | 18.69 | 19.01 | 18.52 | 18.76 | 152,622 | +0.06(+0.32%) |
Dec 17, 2010 | 18.38 | 18.77 | 18.25 | 18.70 | 627,107 | +0.28(+1.52%) |
Dec 16, 2010 | 18.42 | 18.66 | 18.21 | 18.42 | 502,480 | +0.01(+0.05%) |
Dec 15, 2010 | 18.63 | 19.07 | 18.36 | 18.41 | 211,905 | -0.24(-1.29%) |
Dec 14, 2010 | 18.84 | 18.89 | 18.61 | 18.65 | 149,502 | -0.07(-0.37%) |
Dec 13, 2010 | 19.11 | 19.11 | 18.71 | 18.72 | 120,975 | -0.25(-1.32%) |
Dec 10, 2010 | 18.98 | 19.00 | 18.76 | 18.97 | 274,725 | +0.01(+0.05%) |
Dec 09, 2010 | 19.33 | 19.48 | 18.90 | 18.96 | 343,952 | -0.20(-1.04%) |
Dec 08, 2010 | 19.02 | 19.27 | 18.97 | 19.16 | 151,379 | +0.18(+0.95%) |
Dec 07, 2010 | 18.68 | 19.20 | 18.58 | 18.98 | 255,318 | +0.64(+3.49%) |
Dec 06, 2010 | 17.99 | 18.43 | 17.92 | 18.34 | 116,484 | +0.29(+1.61%) |
Dec 03, 2010 | 17.95 | 18.14 | 17.83 | 18.05 | 131,963 | -0.05(-0.28%) |
Dec 02, 2010 | 17.70 | 18.22 | 17.54 | 18.10 | 311,741 | +0.37(+2.09%) |
Dec 01, 2010 | 16.97 | 17.90 | 16.97 | 17.73 | 501,314 | +1.25(+7.58%) |
Nov 30, 2010 | 16.33 | 16.66 | 16.15 | 16.48 | 189,674 | -0.14(-0.84%) |
Nov 29, 2010 | 16.56 | 16.74 | 16.35 | 16.62 | 127,998 | -0.13(-0.78%) |
Nov 26, 2010 | 16.90 | 16.91 | 16.70 | 16.75 | 61,087 | -0.28(-1.64%) |
Nov 24, 2010 | 16.32 | 17.03 | 17.03 | 17.03 | 179,787 | +0.93(+5.78%) |
Nov 23, 2010 | 16.00 | 16.16 | 15.60 | 16.10 | 185,483 | -0.23(-1.41%) |
Nov 22, 2010 | 16.29 | 16.35 | 16.08 | 16.33 | 270,675 | -0.01(-0.06%) |
Nov 19, 2010 | 16.20 | 16.51 | 16.16 | 16.34 | 223,304 | +0.01(+0.06%) |
Nov 18, 2010 | 16.33 | 16.43 | 16.17 | 16.33 | 196,041 | +0.26(+1.62%) |
Nov 17, 2010 | 16.16 | 16.25 | 15.94 | 16.07 | 155,244 | -0.06(-0.37%) |
Nov 16, 2010 | 16.49 | 16.61 | 15.91 | 16.13 | 324,445 | -0.60(-3.59%) |
Nov 15, 2010 | 16.92 | 17.10 | 16.68 | 16.73 | 95,387 | -0.09(-0.54%) |
Nov 12, 2010 | 17.06 | 17.25 | 16.79 | 16.82 | 131,670 | -0.48(-2.77%) |
Nov 11, 2010 | 17.07 | 17.33 | 16.81 | 17.30 | 257,596 | -0.07(-0.40%) |
Nov 10, 2010 | 16.74 | 17.43 | 16.71 | 17.37 | 445,113 | +0.72(+4.32%) |
Nov 09, 2010 | 16.64 | 16.78 | 16.41 | 16.65 | 227,117 | +0.02(+0.12%) |
Nov 08, 2010 | 16.53 | 16.95 | 16.47 | 16.63 | 318,187 | +0.09(+0.54%) |
Nov 05, 2010 | 16.08 | 16.59 | 16.00 | 16.54 | 451,410 | +0.45(+2.80%) |
Nov 04, 2010 | 15.46 | 16.11 | 15.36 | 16.09 | 472,920 | +1.05(+6.98%) |
Nov 03, 2010 | 14.46 | 15.05 | 14.35 | 15.04 | 291,546 | +0.83(+5.84%) |
Nov 02, 2010 | 13.80 | 14.25 | 13.80 | 14.21 | 326,645 | +0.46(+3.35%) |
Nov 01, 2010 | 14.16 | 14.16 | 13.68 | 13.75 | 257,945 | -0.30(-2.14%) |
Oct 29, 2010 | 14.32 | 14.47 | 13.95 | 14.05 | 311,098 | -0.30(-2.09%) |
Oct 28, 2010 | 14.86 | 15.00 | 14.35 | 14.35 | 136,135 | -0.38(-2.58%) |
Oct 27, 2010 | 15.00 | 15.19 | 14.56 | 14.73 | 160,402 | -0.01(-0.07%) |
Oct 25, 2010 | 14.75 | 15.10 | 14.69 | 14.74 | 121,126 | +0.18(+1.24%) |
Oct 22, 2010 | 14.62 | 14.70 | 14.44 | 14.56 | 150,303 | +0.03(+0.21%) |
Oct 21, 2010 | 14.85 | 14.96 | 14.25 | 14.53 | 275,934 | -0.10(-0.68%) |
Oct 20, 2010 | 14.50 | 14.74 | 14.42 | 14.63 | 261,734 | +0.28(+1.95%) |
Oct 19, 2010 | 14.51 | 14.74 | 14.20 | 14.35 | 263,664 | -0.50(-3.37%) |
Oct 18, 2010 | 14.59 | 14.89 | 14.59 | 14.85 | 95,560 | +0.32(+2.20%) |
Oct 15, 2010 | 15.05 | 15.05 | 14.44 | 14.53 | 220,002 | -0.28(-1.89%) |
Oct 14, 2010 | 14.81 | 14.90 | 14.43 | 14.81 | 126,071 | -0.04(-0.27%) |
Oct 13, 2010 | 14.48 | 15.00 | 14.33 | 14.85 | 127,390 | +0.50(+3.48%) |
Oct 12, 2010 | 14.32 | 14.52 | 14.07 | 14.35 | 87,408 | -0.07(-0.49%) |
Oct 11, 2010 | 14.65 | 14.77 | 14.38 | 14.42 | 106,588 | -0.29(-1.97%) |
Oct 08, 2010 | 14.71 | 14.83 | 14.00 | 14.71 | 115,061 | +0.61(+4.33%) |
Oct 07, 2010 | 14.18 | 14.32 | 13.95 | 14.10 | 817 | +0.04(+0.28%) |
Oct 06, 2010 | 13.94 | 14.08 | 13.71 | 14.06 | 139,838 | +0.12(+0.86%) |
Oct 05, 2010 | 13.28 | 14.08 | 13.23 | 13.94 | 109 | +0.90(+6.90%) |
Oct 04, 2010 | 13.76 | 13.77 | 13.00 | 13.04 | 154,080 | -0.74(-5.37%) |