Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.83 | 19.91 | 19.64 | 19.76 | 22,203 | -0.08(-0.39%) |
Dec 30, 2010 | 19.96 | 20.02 | 19.82 | 19.84 | 8,736 | -0.11(-0.54%) |
Dec 29, 2010 | 20.12 | 20.12 | 19.91 | 19.94 | 9,296 | -0.11(-0.54%) |
Dec 28, 2010 | 20.12 | 20.12 | 19.95 | 20.05 | 35,323 | +0.03(+0.15%) |
Dec 27, 2010 | 19.95 | 20.02 | 19.87 | 20.02 | 9,351 | +0.19(+0.97%) |
Dec 23, 2010 | 20.06 | 20.06 | 19.83 | 19.83 | 7,479 | -0.14(-0.72%) |
Dec 22, 2010 | 20.06 | 20.11 | 19.91 | 19.97 | 7,467 | -0.02(-0.12%) |
Dec 21, 2010 | 20.07 | 20.09 | 19.76 | 20.00 | 29,536 | +0.06(+0.30%) |
Dec 20, 2010 | 20.35 | 20.35 | 19.94 | 19.94 | 19,237 | -0.13(-0.66%) |
Dec 17, 2010 | 19.79 | 20.07 | 19.72 | 20.07 | 80,999 | +0.22(+1.12%) |
Dec 16, 2010 | 19.86 | 19.87 | 19.32 | 19.85 | 20,573 | -0.05(-0.24%) |
Dec 15, 2010 | 19.73 | 19.93 | 19.73 | 19.90 | 27,431 | +0.05(+0.24%) |
Dec 14, 2010 | 19.56 | 19.85 | 19.39 | 19.85 | 21,086 | +0.38(+1.97%) |
Dec 13, 2010 | 19.00 | 19.58 | 18.50 | 19.46 | 53,759 | +0.44(+2.30%) |
Dec 10, 2010 | 18.75 | 19.05 | 18.43 | 19.03 | 65,551 | +0.32(+1.69%) |
Dec 09, 2010 | 18.94 | 18.94 | 18.43 | 18.71 | 38,627 | -0.02(-0.09%) |
Dec 08, 2010 | 19.35 | 19.35 | 18.66 | 18.73 | 30,225 | -0.54(-2.78%) |
Dec 07, 2010 | 18.92 | 19.35 | 18.92 | 19.26 | 27,854 | +0.54(+2.86%) |
Dec 06, 2010 | 19.03 | 19.04 | 18.45 | 18.73 | 36,839 | -0.28(-1.45%) |
Dec 03, 2010 | 19.36 | 19.36 | 18.86 | 19.00 | 13,972 | -0.35(-1.82%) |
Dec 02, 2010 | 17.93 | 19.36 | 17.93 | 19.36 | 36,850 | +1.05(+5.73%) |
Dec 01, 2010 | 18.38 | 18.42 | 18.09 | 18.31 | 15,637 | +0.15(+0.83%) |
Nov 30, 2010 | 18.16 | 18.28 | 17.73 | 18.16 | 25,222 | -0.19(-1.04%) |
Nov 29, 2010 | 18.05 | 18.35 | 18.05 | 18.35 | 5,952 | +0.20(+1.11%) |
Nov 26, 2010 | 18.15 | 18.15 | 18.15 | 18.15 | 173 | +0.06(+0.35%) |
Nov 24, 2010 | 17.48 | 18.08 | 18.08 | 18.08 | 5,804 | +0.80(+4.63%) |
Nov 23, 2010 | 17.13 | 17.35 | 17.00 | 17.28 | 9,804 | -0.07(-0.43%) |
Nov 22, 2010 | 17.86 | 17.88 | 17.22 | 17.36 | 11,325 | -0.40(-2.27%) |
Nov 19, 2010 | 18.22 | 18.22 | 17.64 | 17.76 | 12,611 | -0.45(-2.47%) |
Nov 18, 2010 | 17.56 | 18.21 | 17.21 | 18.21 | 25,162 | +0.78(+4.46%) |
Nov 17, 2010 | 18.38 | 18.38 | 17.20 | 17.43 | 6,624 | -0.95(-5.17%) |
Nov 16, 2010 | 18.70 | 18.70 | 18.30 | 18.38 | 12,101 | -0.50(-2.62%) |
Nov 15, 2010 | 18.89 | 19.04 | 18.77 | 18.88 | 14,687 | +0.05(+0.24%) |
Nov 12, 2010 | 18.87 | 19.15 | 18.83 | 18.83 | 13,623 | -0.17(-0.91%) |
Nov 11, 2010 | 18.68 | 19.15 | 18.68 | 19.00 | 5,285 | +0.13(+0.67%) |
Nov 10, 2010 | 18.72 | 18.93 | 18.55 | 18.88 | 7,799 | +0.19(+1.02%) |
Nov 09, 2010 | 18.96 | 18.98 | 18.62 | 18.69 | 5,346 | -0.20(-1.07%) |
Nov 08, 2010 | 18.95 | 19.16 | 18.77 | 18.89 | 26,031 | -0.16(-0.85%) |
Nov 05, 2010 | 18.96 | 19.18 | 18.95 | 19.05 | 8,212 | +0.10(+0.52%) |
Nov 04, 2010 | 17.85 | 19.52 | 17.85 | 18.95 | 26,238 | +1.11(+6.20%) |
Nov 03, 2010 | 17.29 | 17.85 | 17.29 | 17.85 | 7,638 | +0.56(+3.23%) |
Nov 02, 2010 | 16.75 | 17.29 | 16.64 | 17.29 | 13,512 | +0.67(+4.02%) |
Nov 01, 2010 | 16.82 | 16.82 | 16.60 | 16.62 | 6,598 | -0.20(-1.20%) |
Oct 29, 2010 | 16.83 | 16.88 | 16.60 | 16.82 | 29,222 | -0.01(-0.03%) |
Oct 28, 2010 | 16.98 | 17.24 | 16.82 | 16.83 | 10,297 | -0.02(-0.14%) |
Oct 27, 2010 | 17.06 | 17.16 | 16.71 | 16.85 | 4,851 | -0.53(-3.05%) |
Oct 25, 2010 | 17.37 | 17.42 | 17.18 | 17.38 | 8,606 | +0.29(+1.69%) |
Oct 22, 2010 | 17.14 | 17.26 | 17.03 | 17.09 | 11,543 | +0.14(+0.85%) |
Oct 21, 2010 | 17.52 | 17.66 | 16.95 | 16.95 | 21,577 | -0.43(-2.49%) |
Oct 20, 2010 | 17.37 | 17.40 | 17.22 | 17.38 | 8,688 | +0.12(+0.70%) |
Oct 19, 2010 | 17.41 | 17.74 | 16.93 | 17.26 | 25,719 | -0.29(-1.64%) |
Oct 18, 2010 | 17.15 | 17.55 | 17.04 | 17.55 | 15,675 | +0.37(+2.18%) |
Oct 15, 2010 | 16.92 | 17.18 | 16.63 | 17.17 | 40,504 | +0.55(+3.33%) |
Oct 14, 2010 | 16.57 | 16.76 | 16.07 | 16.62 | 12,201 | +0.05(+0.31%) |
Oct 13, 2010 | 15.95 | 16.69 | 15.95 | 16.57 | 16,607 | +0.63(+3.98%) |
Oct 12, 2010 | 15.95 | 16.03 | 15.82 | 15.93 | 2,893 | -0.07(-0.47%) |
Oct 11, 2010 | 16.15 | 16.41 | 16.01 | 16.01 | 7,289 | -0.60(-3.61%) |
Oct 08, 2010 | 16.50 | 16.79 | 16.22 | 16.61 | 61,104 | +0.29(+1.80%) |
Oct 07, 2010 | 16.63 | 16.63 | 16.06 | 16.31 | 20,945 | -0.18(-1.12%) |
Oct 06, 2010 | 16.19 | 16.56 | 16.00 | 16.50 | 29,555 | +0.32(+1.96%) |
Oct 05, 2010 | 15.91 | 16.18 | 15.81 | 16.18 | 22,419 | +0.46(+2.89%) |
Oct 04, 2010 | 15.89 | 15.95 | 15.73 | 15.73 | 11,656 | -0.25(-1.55%) |