Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.56 | 18.85 | 18.38 | 18.38 | 67,563 | -0.23(-1.25%) |
Dec 30, 2010 | 18.85 | 18.85 | 18.62 | 18.62 | 45,211 | -0.23(-1.23%) |
Dec 29, 2010 | 18.99 | 19.05 | 18.73 | 18.85 | 55,913 | -0.06(-0.31%) |
Dec 28, 2010 | 19.05 | 19.25 | 18.82 | 18.91 | 110,214 | -0.14(-0.76%) |
Dec 27, 2010 | 18.67 | 19.31 | 18.47 | 19.05 | 40,114 | +0.26(+1.39%) |
Dec 23, 2010 | 19.08 | 19.31 | 18.59 | 18.79 | 54,216 | -0.26(-1.37%) |
Dec 22, 2010 | 18.38 | 19.14 | 18.38 | 19.05 | 91,769 | +0.70(+3.79%) |
Dec 21, 2010 | 18.01 | 18.47 | 17.89 | 18.35 | 89,162 | +0.49(+2.76%) |
Dec 20, 2010 | 17.80 | 17.98 | 17.75 | 17.86 | 63,505 | +0.09(+0.49%) |
Dec 17, 2010 | 17.80 | 17.98 | 17.66 | 17.77 | 287,863 | +0.00(+0.00%) |
Dec 16, 2010 | 17.69 | 18.09 | 17.60 | 17.77 | 69,390 | +0.12(+0.66%) |
Dec 15, 2010 | 17.75 | 17.92 | 17.46 | 17.66 | 85,419 | -0.06(-0.33%) |
Dec 14, 2010 | 17.57 | 17.83 | 17.46 | 17.72 | 53,371 | +0.26(+1.50%) |
Dec 13, 2010 | 17.72 | 17.75 | 17.34 | 17.46 | 63,007 | -0.14(-0.82%) |
Dec 10, 2010 | 17.43 | 17.60 | 17.14 | 17.60 | 52,476 | +0.23(+1.34%) |
Dec 09, 2010 | 17.25 | 17.46 | 16.90 | 17.37 | 96,934 | +0.20(+1.18%) |
Dec 08, 2010 | 16.85 | 17.33 | 16.82 | 17.17 | 80,141 | +0.41(+2.42%) |
Dec 07, 2010 | 16.88 | 16.90 | 16.67 | 16.76 | 52,019 | +0.06(+0.35%) |
Dec 06, 2010 | 16.76 | 16.90 | 16.56 | 16.70 | 122,682 | -0.17(-1.03%) |
Dec 03, 2010 | 16.61 | 16.93 | 16.44 | 16.88 | 52,229 | +0.12(+0.69%) |
Dec 02, 2010 | 16.61 | 16.79 | 16.47 | 16.76 | 47,517 | +0.20(+1.23%) |
Dec 01, 2010 | 16.47 | 16.56 | 16.32 | 16.56 | 109,738 | +0.41(+2.54%) |
Nov 30, 2010 | 16.16 | 16.25 | 15.99 | 16.15 | 111,635 | -0.13(-0.81%) |
Nov 29, 2010 | 16.05 | 16.31 | 15.96 | 16.28 | 32,984 | +0.09(+0.53%) |
Nov 26, 2010 | 16.22 | 16.34 | 16.19 | 16.19 | 14,627 | -0.20(-1.22%) |
Nov 24, 2010 | 16.25 | 16.39 | 16.39 | 16.39 | 61,408 | +0.34(+2.14%) |
Nov 23, 2010 | 15.91 | 16.16 | 15.79 | 16.05 | 44,898 | +0.00(+0.00%) |
Nov 22, 2010 | 16.11 | 16.14 | 15.91 | 16.05 | 42,028 | -0.14(-0.88%) |
Nov 19, 2010 | 16.28 | 16.28 | 16.08 | 16.19 | 48,334 | -0.09(-0.53%) |
Nov 18, 2010 | 16.36 | 16.45 | 16.16 | 16.28 | 62,298 | +0.14(+0.89%) |
Nov 17, 2010 | 16.31 | 16.39 | 16.05 | 16.13 | 99,203 | -0.17(-1.05%) |
Nov 16, 2010 | 16.34 | 16.39 | 16.05 | 16.31 | 92,664 | -0.17(-1.04%) |
Nov 15, 2010 | 16.42 | 16.60 | 16.34 | 16.48 | 26,285 | +0.20(+1.23%) |
Nov 12, 2010 | 16.19 | 16.51 | 16.19 | 16.28 | 77,330 | -0.11(-0.70%) |
Nov 11, 2010 | 16.42 | 16.60 | 16.36 | 16.39 | 38,994 | -0.26(-1.55%) |
Nov 10, 2010 | 16.08 | 16.65 | 16.05 | 16.65 | 69,153 | +0.57(+3.57%) |
Nov 09, 2010 | 16.42 | 16.48 | 16.05 | 16.08 | 92,531 | -0.32(-1.92%) |
Nov 08, 2010 | 16.48 | 16.59 | 16.22 | 16.39 | 50,158 | -0.23(-1.38%) |
Nov 05, 2010 | 16.48 | 16.74 | 16.34 | 16.62 | 66,791 | +0.20(+1.22%) |
Nov 04, 2010 | 16.11 | 16.42 | 16.02 | 16.42 | 138,430 | +0.52(+3.24%) |
Nov 03, 2010 | 15.68 | 15.91 | 15.68 | 15.91 | 66,159 | +0.20(+1.28%) |
Nov 02, 2010 | 15.50 | 15.73 | 15.39 | 15.70 | 88,224 | +0.40(+2.62%) |
Nov 01, 2010 | 15.48 | 15.56 | 15.10 | 15.30 | 85,801 | -0.14(-0.93%) |
Oct 29, 2010 | 15.50 | 15.70 | 15.45 | 15.45 | 93,386 | -0.14(-0.92%) |
Oct 28, 2010 | 15.82 | 15.85 | 15.52 | 15.59 | 55,075 | -0.03(-0.18%) |
Oct 27, 2010 | 15.53 | 15.91 | 15.50 | 15.62 | 81,827 | -0.11(-0.73%) |
Oct 25, 2010 | 15.91 | 15.93 | 15.65 | 15.73 | 56,772 | +0.00(+0.00%) |
Oct 22, 2010 | 15.85 | 15.91 | 15.62 | 15.73 | 42,615 | -0.06(-0.36%) |
Oct 21, 2010 | 15.91 | 16.05 | 15.62 | 15.79 | 69,883 | +0.00(+0.00%) |
Oct 20, 2010 | 15.76 | 15.96 | 15.70 | 15.79 | 93,922 | +0.11(+0.73%) |
Oct 19, 2010 | 15.79 | 16.19 | 15.65 | 15.68 | 166,486 | -0.52(-3.19%) |
Oct 18, 2010 | 15.73 | 16.19 | 15.62 | 16.19 | 128,315 | +0.57(+3.67%) |
Oct 15, 2010 | 16.36 | 16.36 | 15.45 | 15.62 | 307,594 | -0.54(-3.37%) |
Oct 14, 2010 | 16.25 | 16.36 | 15.91 | 16.16 | 83,558 | -0.11(-0.70%) |
Oct 13, 2010 | 15.99 | 16.42 | 15.76 | 16.28 | 88,962 | +0.43(+2.71%) |
Oct 12, 2010 | 15.96 | 16.05 | 15.85 | 15.85 | 139,951 | -0.11(-0.72%) |
Oct 11, 2010 | 16.25 | 16.25 | 15.79 | 15.96 | 49,980 | -0.26(-1.59%) |
Oct 08, 2010 | 15.99 | 16.31 | 15.91 | 16.22 | 68,149 | +0.29(+1.80%) |
Oct 07, 2010 | 16.25 | 16.31 | 15.93 | 15.93 | 56,921 | -0.14(-0.89%) |
Oct 06, 2010 | 16.19 | 16.31 | 15.96 | 16.08 | 80,663 | -0.17(-1.06%) |
Oct 05, 2010 | 16.05 | 16.28 | 15.79 | 16.25 | 135,217 | +0.43(+2.72%) |
Oct 04, 2010 | 15.88 | 15.96 | 15.73 | 15.82 | 97,431 | -0.03(-0.18%) |