Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.01 | 18.05 | 17.85 | 17.87 | 198,917 | -0.15(-0.83%) |
Dec 30, 2010 | 17.90 | 18.13 | 17.90 | 18.02 | 325,718 | +0.12(+0.67%) |
Dec 29, 2010 | 18.06 | 18.06 | 17.88 | 17.90 | 198,758 | -0.09(-0.50%) |
Dec 28, 2010 | 18.07 | 18.10 | 17.93 | 17.99 | 282,792 | -0.03(-0.17%) |
Dec 27, 2010 | 18.00 | 18.10 | 17.98 | 18.02 | 309,175 | +0.02(+0.11%) |
Dec 23, 2010 | 18.01 | 18.02 | 17.88 | 18.00 | 164,456 | +0.00(+0.00%) |
Dec 22, 2010 | 18.10 | 18.16 | 17.97 | 18.00 | 282,491 | -0.10(-0.55%) |
Dec 21, 2010 | 18.20 | 18.39 | 18.00 | 18.10 | 139,718 | -0.01(-0.06%) |
Dec 20, 2010 | 18.05 | 18.47 | 18.05 | 18.11 | 605,018 | +0.12(+0.67%) |
Dec 17, 2010 | 18.24 | 18.24 | 17.94 | 17.99 | 1,065,207 | -0.21(-1.15%) |
Dec 16, 2010 | 18.24 | 18.36 | 18.07 | 18.20 | 361,215 | -0.03(-0.16%) |
Dec 15, 2010 | 18.07 | 18.49 | 18.05 | 18.23 | 340,554 | +0.09(+0.50%) |
Dec 14, 2010 | 18.21 | 18.31 | 18.12 | 18.14 | 203,372 | +0.00(+0.00%) |
Dec 13, 2010 | 18.32 | 18.38 | 18.12 | 18.14 | 302,324 | -0.16(-0.87%) |
Dec 10, 2010 | 18.25 | 18.45 | 18.02 | 18.30 | 316,579 | +0.10(+0.55%) |
Dec 09, 2010 | 18.25 | 18.48 | 18.18 | 18.20 | 326,011 | +0.11(+0.61%) |
Dec 08, 2010 | 17.73 | 18.21 | 17.53 | 18.09 | 451,870 | +0.45(+2.55%) |
Dec 07, 2010 | 17.89 | 18.08 | 17.59 | 17.64 | 445,911 | -0.08(-0.45%) |
Dec 06, 2010 | 17.77 | 17.81 | 17.67 | 17.72 | 483,494 | -0.03(-0.17%) |
Dec 03, 2010 | 17.70 | 17.77 | 17.57 | 17.75 | 299,305 | +0.01(+0.06%) |
Dec 02, 2010 | 17.54 | 17.85 | 17.31 | 17.74 | 535,103 | +0.26(+1.49%) |
Dec 01, 2010 | 17.35 | 17.75 | 17.29 | 17.48 | 441,499 | +0.29(+1.69%) |
Nov 30, 2010 | 17.00 | 17.35 | 16.85 | 17.19 | 831,725 | +0.07(+0.41%) |
Nov 29, 2010 | 15.34 | 17.21 | 14.99 | 17.12 | 1,377,245 | +1.37(+8.70%) |
Nov 26, 2010 | 15.78 | 16.11 | 15.71 | 15.75 | 305,986 | -0.15(-0.94%) |
Nov 24, 2010 | 15.92 | 15.90 | 15.90 | 15.90 | 535,658 | +0.04(+0.25%) |
Nov 23, 2010 | 15.85 | 15.98 | 15.64 | 15.86 | 292,830 | -0.14(-0.88%) |
Nov 22, 2010 | 15.83 | 16.03 | 15.64 | 16.00 | 203,201 | +0.10(+0.63%) |
Nov 19, 2010 | 15.78 | 15.98 | 15.64 | 15.90 | 327,572 | +0.13(+0.82%) |
Nov 18, 2010 | 15.59 | 15.77 | 15.59 | 15.77 | 264,487 | +0.32(+2.07%) |
Nov 17, 2010 | 15.53 | 15.59 | 15.38 | 15.45 | 237,374 | -0.02(-0.13%) |
Nov 16, 2010 | 15.47 | 15.70 | 15.30 | 15.47 | 587,683 | -0.10(-0.64%) |
Nov 15, 2010 | 15.60 | 15.76 | 15.40 | 15.57 | 544,033 | +0.02(+0.13%) |
Nov 12, 2010 | 15.69 | 15.91 | 15.43 | 15.55 | 638,172 | -0.24(-1.52%) |
Nov 11, 2010 | 15.54 | 15.83 | 15.50 | 15.79 | 165,037 | +0.08(+0.51%) |
Nov 10, 2010 | 15.69 | 15.80 | 15.39 | 15.71 | 267,280 | +0.08(+0.51%) |
Nov 09, 2010 | 15.54 | 15.95 | 15.37 | 15.63 | 492,672 | +0.12(+0.77%) |
Nov 08, 2010 | 15.56 | 15.62 | 15.41 | 15.51 | 208,861 | -0.10(-0.64%) |
Nov 05, 2010 | 15.28 | 15.63 | 15.27 | 15.61 | 384,707 | +0.34(+2.23%) |
Nov 04, 2010 | 14.89 | 15.50 | 14.76 | 15.27 | 415,045 | +0.54(+3.67%) |
Nov 03, 2010 | 14.81 | 14.82 | 14.54 | 14.73 | 324,075 | -0.07(-0.47%) |
Nov 02, 2010 | 14.73 | 14.94 | 14.69 | 14.80 | 335,912 | +0.20(+1.37%) |
Nov 01, 2010 | 14.79 | 14.95 | 14.49 | 14.60 | 206,409 | -0.16(-1.08%) |
Oct 29, 2010 | 14.79 | 14.92 | 14.72 | 14.76 | 257,928 | -0.05(-0.34%) |
Oct 28, 2010 | 14.84 | 15.00 | 14.76 | 14.81 | 255,220 | +0.11(+0.75%) |
Oct 27, 2010 | 14.78 | 14.81 | 14.52 | 14.70 | 339,565 | -0.16(-1.08%) |
Oct 25, 2010 | 14.80 | 15.00 | 14.79 | 14.86 | 190,252 | +0.20(+1.36%) |
Oct 22, 2010 | 14.80 | 14.85 | 14.64 | 14.66 | 337,491 | -0.08(-0.54%) |
Oct 21, 2010 | 14.75 | 15.02 | 14.64 | 14.74 | 583,212 | +0.00(+0.00%) |
Oct 20, 2010 | 14.80 | 14.84 | 14.59 | 14.74 | 663,252 | +0.02(+0.14%) |
Oct 19, 2010 | 14.75 | 15.01 | 14.57 | 14.72 | 445,859 | -0.24(-1.60%) |
Oct 18, 2010 | 14.98 | 15.02 | 14.91 | 14.96 | 416,225 | +0.04(+0.27%) |
Oct 15, 2010 | 14.78 | 15.05 | 14.77 | 14.92 | 619,852 | +0.33(+2.26%) |
Oct 14, 2010 | 14.78 | 14.90 | 14.39 | 14.59 | 547,891 | -0.23(-1.55%) |
Oct 13, 2010 | 14.99 | 15.00 | 14.74 | 14.82 | 374,971 | -0.12(-0.80%) |
Oct 12, 2010 | 14.80 | 15.00 | 14.57 | 14.94 | 452,730 | +0.05(+0.34%) |
Oct 11, 2010 | 14.85 | 15.00 | 14.85 | 14.89 | 282,187 | +0.07(+0.47%) |
Oct 08, 2010 | 14.60 | 14.88 | 14.57 | 14.82 | 368,918 | +0.18(+1.23%) |
Oct 07, 2010 | 14.70 | 14.90 | 14.63 | 14.64 | 288,749 | -0.01(-0.07%) |
Oct 06, 2010 | 14.53 | 14.78 | 14.47 | 14.65 | 318,776 | +0.07(+0.48%) |
Oct 05, 2010 | 14.41 | 14.68 | 14.23 | 14.58 | 754,288 | +0.36(+2.53%) |
Oct 04, 2010 | 14.52 | 14.57 | 14.19 | 14.22 | 704,630 | -0.28(-1.93%) |