Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.15 | 19.15 | 18.68 | 18.71 | 171,165 | -0.44(-2.30%) |
Dec 30, 2010 | 19.14 | 19.34 | 19.13 | 19.15 | 194,912 | +0.04(+0.19%) |
Dec 29, 2010 | 19.14 | 19.20 | 19.12 | 19.12 | 119,264 | +0.00(+0.00%) |
Dec 28, 2010 | 19.20 | 19.20 | 18.95 | 19.12 | 218,311 | -0.05(-0.28%) |
Dec 27, 2010 | 19.04 | 19.20 | 19.03 | 19.17 | 199,613 | +0.10(+0.50%) |
Dec 23, 2010 | 18.98 | 19.15 | 18.93 | 19.08 | 237,934 | +0.10(+0.55%) |
Dec 22, 2010 | 18.86 | 19.02 | 18.85 | 18.97 | 129,215 | +0.09(+0.46%) |
Dec 21, 2010 | 18.78 | 18.90 | 18.76 | 18.89 | 184,316 | +0.20(+1.04%) |
Dec 20, 2010 | 19.08 | 19.08 | 18.67 | 18.69 | 255,977 | -0.37(-1.95%) |
Dec 17, 2010 | 18.95 | 19.06 | 18.72 | 19.06 | 647,482 | +0.08(+0.41%) |
Dec 16, 2010 | 18.62 | 19.00 | 18.62 | 18.99 | 199,225 | +0.36(+1.95%) |
Dec 15, 2010 | 18.55 | 18.82 | 18.54 | 18.62 | 199,602 | +0.01(+0.07%) |
Dec 14, 2010 | 18.33 | 18.62 | 18.32 | 18.61 | 146,908 | +0.35(+1.92%) |
Dec 13, 2010 | 18.04 | 18.38 | 18.02 | 18.26 | 324,793 | +0.26(+1.46%) |
Dec 10, 2010 | 17.49 | 18.01 | 17.42 | 18.00 | 234,092 | +0.57(+3.26%) |
Dec 09, 2010 | 17.61 | 17.61 | 17.39 | 17.43 | 283,255 | -0.09(-0.52%) |
Dec 08, 2010 | 17.65 | 17.71 | 17.50 | 17.52 | 202,008 | -0.09(-0.52%) |
Dec 07, 2010 | 17.62 | 17.67 | 17.53 | 17.61 | 269,653 | +0.00(+0.03%) |
Dec 06, 2010 | 17.58 | 17.63 | 17.47 | 17.61 | 192,248 | -0.00(-0.03%) |
Dec 03, 2010 | 17.57 | 17.65 | 17.55 | 17.61 | 253,436 | -0.03(-0.18%) |
Dec 02, 2010 | 17.70 | 17.70 | 17.60 | 17.64 | 301,121 | -0.02(-0.10%) |
Dec 01, 2010 | 17.42 | 17.72 | 17.41 | 17.66 | 299,639 | +0.44(+2.53%) |
Nov 30, 2010 | 17.27 | 17.38 | 17.13 | 17.22 | 259,937 | -0.24(-1.38%) |
Nov 29, 2010 | 17.38 | 17.49 | 17.14 | 17.46 | 129,420 | -0.05(-0.29%) |
Nov 26, 2010 | 17.51 | 17.64 | 17.47 | 17.51 | 50,897 | -0.11(-0.62%) |
Nov 24, 2010 | 17.36 | 17.62 | 17.62 | 17.62 | 222,483 | +0.40(+2.35%) |
Nov 23, 2010 | 17.18 | 17.25 | 17.03 | 17.22 | 180,987 | -0.15(-0.84%) |
Nov 22, 2010 | 17.26 | 17.45 | 17.13 | 17.36 | 310,984 | -0.06(-0.34%) |
Nov 19, 2010 | 17.48 | 17.48 | 17.36 | 17.42 | 225,332 | -0.05(-0.26%) |
Nov 18, 2010 | 17.27 | 17.61 | 17.24 | 17.47 | 406,731 | +0.35(+2.04%) |
Nov 17, 2010 | 17.05 | 17.17 | 16.88 | 17.12 | 511,221 | +0.06(+0.37%) |
Nov 16, 2010 | 17.27 | 17.38 | 16.95 | 17.06 | 252,756 | -0.35(-2.04%) |
Nov 15, 2010 | 17.46 | 17.53 | 17.40 | 17.41 | 92,050 | +0.05(+0.29%) |
Nov 12, 2010 | 17.50 | 17.66 | 17.36 | 17.36 | 157,381 | -0.30(-1.67%) |
Nov 11, 2010 | 17.66 | 17.73 | 17.56 | 17.66 | 255,706 | -0.16(-0.89%) |
Nov 10, 2010 | 17.58 | 17.81 | 17.42 | 17.81 | 234,255 | +0.25(+1.45%) |
Nov 09, 2010 | 17.76 | 17.76 | 17.50 | 17.56 | 227,045 | -0.15(-0.82%) |
Nov 08, 2010 | 17.74 | 17.85 | 17.61 | 17.70 | 234,925 | -0.14(-0.79%) |
Nov 05, 2010 | 17.87 | 17.88 | 17.71 | 17.85 | 292,354 | +0.02(+0.13%) |
Nov 04, 2010 | 17.58 | 17.87 | 17.56 | 17.82 | 706,261 | +0.55(+3.18%) |
Nov 03, 2010 | 16.87 | 17.36 | 16.78 | 17.27 | 593,916 | +0.47(+2.78%) |
Nov 02, 2010 | 16.54 | 16.82 | 16.51 | 16.81 | 389,750 | +0.51(+3.15%) |
Nov 01, 2010 | 16.30 | 16.40 | 16.15 | 16.29 | 471,719 | +0.08(+0.50%) |
Oct 29, 2010 | 16.30 | 16.30 | 16.16 | 16.21 | 288,915 | -0.13(-0.81%) |
Oct 28, 2010 | 16.41 | 16.57 | 16.33 | 16.34 | 296,024 | +0.12(+0.76%) |
Oct 27, 2010 | 16.26 | 16.33 | 16.14 | 16.22 | 391,516 | -0.14(-0.86%) |
Oct 25, 2010 | 16.48 | 16.60 | 16.33 | 16.36 | 172,381 | -0.04(-0.22%) |
Oct 22, 2010 | 16.46 | 16.48 | 16.37 | 16.40 | 153,951 | -0.04(-0.25%) |
Oct 21, 2010 | 16.42 | 16.53 | 16.33 | 16.44 | 389,708 | +0.14(+0.86%) |
Oct 20, 2010 | 16.21 | 16.42 | 16.21 | 16.30 | 423,761 | +0.16(+1.01%) |
Oct 19, 2010 | 16.21 | 16.28 | 16.06 | 16.13 | 322,384 | -0.20(-1.25%) |
Oct 18, 2010 | 16.32 | 16.42 | 16.25 | 16.34 | 353,267 | +0.06(+0.39%) |
Oct 15, 2010 | 16.44 | 16.53 | 16.26 | 16.27 | 326,108 | -0.09(-0.53%) |
Oct 14, 2010 | 16.32 | 16.37 | 16.23 | 16.36 | 492,567 | +0.07(+0.42%) |
Oct 13, 2010 | 16.07 | 16.39 | 16.02 | 16.29 | 447,731 | +0.28(+1.78%) |
Oct 12, 2010 | 15.85 | 16.07 | 15.83 | 16.01 | 439,431 | +0.07(+0.45%) |
Oct 11, 2010 | 15.84 | 15.97 | 15.82 | 15.94 | 203,862 | +0.06(+0.40%) |
Oct 08, 2010 | 15.87 | 15.92 | 15.69 | 15.87 | 294,584 | +0.16(+1.01%) |
Oct 07, 2010 | 15.68 | 15.82 | 15.57 | 15.71 | 342,914 | +0.12(+0.78%) |
Oct 06, 2010 | 15.47 | 15.61 | 15.34 | 15.59 | 352,910 | +0.13(+0.82%) |
Oct 05, 2010 | 15.31 | 15.47 | 15.23 | 15.47 | 533,387 | +0.33(+2.18%) |
Oct 04, 2010 | 15.35 | 15.40 | 15.08 | 15.14 | 423,360 | -0.29(-1.88%) |