Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.02 | 19.25 | 18.70 | 18.84 | 26,852 | -0.17(-0.89%) |
Dec 30, 2010 | 18.65 | 19.08 | 18.61 | 19.01 | 22,116 | +0.34(+1.82%) |
Dec 29, 2010 | 18.45 | 18.72 | 18.45 | 18.67 | 202,364 | +0.18(+0.97%) |
Dec 28, 2010 | 18.27 | 18.55 | 18.20 | 18.49 | 38,445 | +0.10(+0.54%) |
Dec 27, 2010 | 18.29 | 18.47 | 18.09 | 18.39 | 19,625 | +0.20(+1.10%) |
Dec 23, 2010 | 17.99 | 18.28 | 17.97 | 18.19 | 20,284 | +0.23(+1.28%) |
Dec 22, 2010 | 17.91 | 18.16 | 17.90 | 17.96 | 18,245 | -0.01(-0.06%) |
Dec 21, 2010 | 17.72 | 18.08 | 17.65 | 17.97 | 28,343 | +0.26(+1.47%) |
Dec 20, 2010 | 17.32 | 17.74 | 17.32 | 17.71 | 29,940 | +0.25(+1.43%) |
Dec 17, 2010 | 17.35 | 17.87 | 17.28 | 17.46 | 99,468 | +0.19(+1.10%) |
Dec 16, 2010 | 16.96 | 17.33 | 16.96 | 17.27 | 33,908 | +0.28(+1.65%) |
Dec 15, 2010 | 16.98 | 17.35 | 16.98 | 16.99 | 106,442 | -0.18(-1.05%) |
Dec 14, 2010 | 17.20 | 17.20 | 16.90 | 17.17 | 151,974 | -0.08(-0.46%) |
Dec 13, 2010 | 17.25 | 17.40 | 17.17 | 17.25 | 61,627 | -0.03(-0.16%) |
Dec 10, 2010 | 17.15 | 17.36 | 17.15 | 17.28 | 256,603 | +0.12(+0.68%) |
Dec 09, 2010 | 16.90 | 17.17 | 16.69 | 17.16 | 74,442 | +0.26(+1.54%) |
Dec 08, 2010 | 17.07 | 17.10 | 16.90 | 16.90 | 41,135 | -0.18(-1.05%) |
Dec 07, 2010 | 17.00 | 17.20 | 16.90 | 17.08 | 68,683 | +0.20(+1.18%) |
Dec 06, 2010 | 16.90 | 16.97 | 16.72 | 16.88 | 51,780 | -0.05(-0.30%) |
Dec 03, 2010 | 17.06 | 17.45 | 16.93 | 16.93 | 98,167 | -0.30(-1.74%) |
Dec 02, 2010 | 17.30 | 17.35 | 17.04 | 17.23 | 162,779 | -0.22(-1.26%) |
Dec 01, 2010 | 16.92 | 17.56 | 16.92 | 17.45 | 130,106 | +0.70(+4.18%) |
Nov 30, 2010 | 16.74 | 16.80 | 16.54 | 16.75 | 29,469 | -0.12(-0.71%) |
Nov 29, 2010 | 16.50 | 16.97 | 16.50 | 16.87 | 20,219 | -0.01(-0.06%) |
Nov 26, 2010 | 16.82 | 16.92 | 16.75 | 16.88 | 4,592 | -0.05(-0.30%) |
Nov 24, 2010 | 16.14 | 16.93 | 16.93 | 16.93 | 33,597 | +0.80(+4.96%) |
Nov 23, 2010 | 16.14 | 16.25 | 16.11 | 16.13 | 34,732 | -0.01(-0.06%) |
Nov 22, 2010 | 16.20 | 16.27 | 16.14 | 16.14 | 27,963 | -0.13(-0.80%) |
Nov 19, 2010 | 16.14 | 16.61 | 16.14 | 16.27 | 34,357 | +0.12(+0.74%) |
Nov 18, 2010 | 15.88 | 16.25 | 15.83 | 16.15 | 31,917 | +0.45(+2.87%) |
Nov 17, 2010 | 15.69 | 15.82 | 15.63 | 15.70 | 27,273 | +0.05(+0.32%) |
Nov 16, 2010 | 15.88 | 15.95 | 15.45 | 15.65 | 68,045 | -0.35(-2.19%) |
Nov 15, 2010 | 16.01 | 16.14 | 15.82 | 16.00 | 20,908 | +0.08(+0.50%) |
Nov 12, 2010 | 16.04 | 16.11 | 15.36 | 15.92 | 65,653 | -0.18(-1.12%) |
Nov 11, 2010 | 16.21 | 16.28 | 15.83 | 16.10 | 60,558 | -0.23(-1.41%) |
Nov 10, 2010 | 16.19 | 16.35 | 15.74 | 16.33 | 55,148 | +0.11(+0.68%) |
Nov 09, 2010 | 16.91 | 16.91 | 16.01 | 16.22 | 88,615 | -0.66(-3.91%) |
Nov 08, 2010 | 17.00 | 17.13 | 16.65 | 16.88 | 49,367 | -0.14(-0.82%) |
Nov 05, 2010 | 16.96 | 17.10 | 16.89 | 17.02 | 129,160 | +0.04(+0.24%) |
Nov 04, 2010 | 17.14 | 17.36 | 16.88 | 16.98 | 123,004 | -0.02(-0.12%) |
Nov 03, 2010 | 17.00 | 17.18 | 16.90 | 17.00 | 218,554 | +0.01(+0.06%) |
Nov 02, 2010 | 16.25 | 17.35 | 16.22 | 16.99 | 170,063 | +0.04(+0.24%) |
Nov 01, 2010 | 17.01 | 17.01 | 16.24 | 16.95 | 128,652 | -0.05(-0.29%) |
Oct 29, 2010 | 17.00 | 17.06 | 16.85 | 17.00 | 56,654 | -0.03(-0.18%) |
Oct 28, 2010 | 17.34 | 17.34 | 16.75 | 17.03 | 44,340 | -0.30(-1.73%) |
Oct 27, 2010 | 17.13 | 17.37 | 16.93 | 17.33 | 91,196 | -0.19(-1.08%) |
Oct 25, 2010 | 17.49 | 17.60 | 17.44 | 17.52 | 52,407 | +0.00(+0.00%) |
Oct 22, 2010 | 17.42 | 17.58 | 17.42 | 17.52 | 46,743 | +0.09(+0.52%) |
Oct 21, 2010 | 17.49 | 17.50 | 17.23 | 17.43 | 47,979 | +0.03(+0.17%) |
Oct 20, 2010 | 17.12 | 17.53 | 17.12 | 17.40 | 32,565 | +0.28(+1.64%) |
Oct 19, 2010 | 17.10 | 17.20 | 16.79 | 17.12 | 108,277 | -0.13(-0.75%) |
Oct 18, 2010 | 16.86 | 17.38 | 16.86 | 17.25 | 108,592 | +0.39(+2.31%) |
Oct 15, 2010 | 16.59 | 16.95 | 16.53 | 16.86 | 217,997 | +0.42(+2.55%) |
Oct 14, 2010 | 16.56 | 17.09 | 16.25 | 16.44 | 153,366 | -0.15(-0.90%) |
Oct 13, 2010 | 15.58 | 16.86 | 15.28 | 16.59 | 197,568 | +0.98(+6.28%) |
Oct 12, 2010 | 15.34 | 15.63 | 15.12 | 15.61 | 53,160 | +0.17(+1.10%) |
Oct 11, 2010 | 15.31 | 15.64 | 15.31 | 15.44 | 28,144 | +0.05(+0.32%) |
Oct 08, 2010 | 15.39 | 15.54 | 15.16 | 15.39 | 41,817 | -0.03(-0.19%) |
Oct 07, 2010 | 15.50 | 15.56 | 15.41 | 15.42 | 29,771 | -0.09(-0.58%) |
Oct 06, 2010 | 15.67 | 15.70 | 15.42 | 15.51 | 53,191 | -0.29(-1.84%) |
Oct 05, 2010 | 15.69 | 15.81 | 15.41 | 15.80 | 161,227 | +0.12(+0.77%) |
Oct 04, 2010 | 15.62 | 15.84 | 15.18 | 15.68 | 82,487 | +0.01(+0.06%) |