Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.30 | 18.40 | 18.09 | 18.11 | 46,253 | -0.28(-1.50%) |
Dec 30, 2010 | 18.27 | 18.68 | 18.27 | 18.38 | 211,161 | +0.13(+0.72%) |
Dec 29, 2010 | 18.29 | 18.51 | 18.25 | 18.25 | 67,384 | -0.01(-0.04%) |
Dec 28, 2010 | 18.36 | 18.57 | 18.18 | 18.26 | 50,100 | -0.08(-0.45%) |
Dec 27, 2010 | 18.37 | 18.65 | 18.03 | 18.34 | 102,969 | -0.07(-0.38%) |
Dec 23, 2010 | 18.14 | 18.63 | 18.03 | 18.41 | 90,359 | +0.26(+1.45%) |
Dec 22, 2010 | 18.17 | 18.25 | 18.05 | 18.15 | 72,125 | +0.00(+0.00%) |
Dec 21, 2010 | 18.28 | 18.28 | 17.79 | 18.15 | 239,980 | +0.02(+0.11%) |
Dec 20, 2010 | 18.46 | 18.64 | 18.01 | 18.13 | 133,314 | -0.29(-1.57%) |
Dec 17, 2010 | 18.82 | 18.82 | 18.29 | 18.42 | 217,626 | -0.40(-2.13%) |
Dec 16, 2010 | 18.89 | 18.96 | 18.33 | 18.82 | 134,404 | -0.04(-0.22%) |
Dec 15, 2010 | 19.27 | 19.30 | 18.81 | 18.86 | 129,940 | -0.42(-2.18%) |
Dec 14, 2010 | 19.34 | 19.38 | 19.16 | 19.28 | 88,067 | +0.09(+0.47%) |
Dec 13, 2010 | 19.44 | 19.51 | 19.02 | 19.19 | 65,618 | -0.25(-1.28%) |
Dec 10, 2010 | 19.34 | 19.50 | 19.03 | 19.44 | 84,479 | +0.19(+0.97%) |
Dec 09, 2010 | 19.35 | 19.48 | 19.08 | 19.25 | 103,952 | +0.15(+0.80%) |
Dec 08, 2010 | 19.45 | 19.58 | 19.09 | 19.10 | 236,124 | -0.23(-1.18%) |
Dec 07, 2010 | 19.59 | 19.59 | 19.26 | 19.33 | 117,214 | -0.03(-0.14%) |
Dec 06, 2010 | 19.35 | 19.43 | 19.08 | 19.36 | 78,759 | -0.10(-0.50%) |
Dec 03, 2010 | 19.29 | 19.64 | 19.15 | 19.46 | 86,690 | -0.02(-0.11%) |
Dec 02, 2010 | 19.51 | 19.59 | 19.21 | 19.48 | 73,471 | -0.03(-0.18%) |
Dec 01, 2010 | 19.77 | 19.81 | 19.32 | 19.51 | 227,358 | +0.23(+1.22%) |
Nov 30, 2010 | 19.50 | 19.50 | 18.95 | 19.28 | 349,750 | -0.51(-2.58%) |
Nov 29, 2010 | 19.52 | 19.80 | 19.25 | 19.79 | 84,228 | +0.06(+0.28%) |
Nov 26, 2010 | 19.55 | 19.95 | 19.35 | 19.73 | 24,434 | -0.05(-0.24%) |
Nov 24, 2010 | 19.32 | 19.78 | 19.78 | 19.78 | 120,104 | +0.77(+4.03%) |
Nov 23, 2010 | 19.12 | 19.19 | 18.79 | 19.01 | 71,068 | -0.41(-2.10%) |
Nov 22, 2010 | 19.81 | 19.87 | 19.16 | 19.42 | 163,364 | -0.46(-2.33%) |
Nov 19, 2010 | 19.70 | 20.03 | 19.51 | 19.88 | 74,123 | +0.20(+1.02%) |
Nov 18, 2010 | 19.60 | 20.17 | 19.42 | 19.68 | 240,525 | +0.34(+1.75%) |
Nov 17, 2010 | 19.23 | 19.44 | 19.13 | 19.34 | 187,628 | +0.14(+0.76%) |
Nov 16, 2010 | 18.92 | 19.25 | 18.83 | 19.20 | 136,915 | +0.03(+0.14%) |
Nov 15, 2010 | 19.14 | 19.37 | 19.01 | 19.17 | 39,507 | +0.03(+0.18%) |
Nov 12, 2010 | 18.94 | 19.49 | 18.94 | 19.14 | 183,612 | -0.08(-0.40%) |
Nov 11, 2010 | 18.93 | 19.34 | 18.65 | 19.21 | 173,979 | -0.03(-0.14%) |
Nov 10, 2010 | 18.55 | 19.29 | 18.41 | 19.24 | 177,421 | +0.76(+4.11%) |
Nov 09, 2010 | 18.29 | 18.81 | 18.29 | 18.48 | 112,646 | +0.14(+0.79%) |
Nov 08, 2010 | 17.95 | 18.40 | 17.83 | 18.34 | 100,257 | +0.27(+1.49%) |
Nov 05, 2010 | 18.18 | 18.21 | 17.95 | 18.07 | 111,713 | -0.45(-2.42%) |
Nov 04, 2010 | 17.96 | 18.74 | 17.96 | 18.52 | 135,118 | +0.48(+2.64%) |
Nov 03, 2010 | 18.05 | 18.18 | 17.69 | 18.04 | 65,841 | -0.08(-0.46%) |
Nov 02, 2010 | 17.85 | 18.28 | 16.92 | 18.12 | 74,518 | +0.61(+3.51%) |
Nov 01, 2010 | 17.47 | 17.99 | 16.82 | 17.51 | 48,811 | +0.03(+0.16%) |
Oct 29, 2010 | 17.49 | 17.68 | 17.37 | 17.48 | 69,977 | -0.07(-0.39%) |
Oct 28, 2010 | 17.83 | 17.83 | 17.23 | 17.55 | 50,453 | -0.04(-0.24%) |
Oct 27, 2010 | 17.48 | 17.69 | 17.27 | 17.59 | 69,669 | +0.10(+0.55%) |
Oct 25, 2010 | 17.80 | 17.80 | 17.42 | 17.49 | 104,608 | -0.09(-0.51%) |
Oct 22, 2010 | 17.63 | 17.70 | 17.36 | 17.58 | 52,974 | -0.01(-0.04%) |
Oct 21, 2010 | 18.13 | 18.14 | 17.12 | 17.59 | 92,150 | -0.37(-2.04%) |
Oct 20, 2010 | 17.82 | 18.27 | 17.82 | 17.96 | 57,476 | +0.32(+1.80%) |
Oct 19, 2010 | 17.89 | 18.27 | 17.48 | 17.64 | 50,403 | -0.66(-3.59%) |
Oct 18, 2010 | 17.90 | 18.29 | 17.67 | 18.29 | 47,263 | +0.50(+2.83%) |
Oct 15, 2010 | 17.85 | 18.16 | 17.42 | 17.79 | 100,978 | +0.25(+1.42%) |
Oct 14, 2010 | 17.47 | 17.71 | 17.27 | 17.54 | 36,347 | +0.01(+0.04%) |
Oct 13, 2010 | 17.67 | 17.67 | 17.13 | 17.54 | 95,170 | +0.05(+0.30%) |
Oct 12, 2010 | 17.59 | 17.70 | 17.33 | 17.48 | 28,120 | -0.23(-1.28%) |
Oct 11, 2010 | 17.87 | 17.96 | 17.63 | 17.71 | 21,140 | -0.23(-1.30%) |
Oct 08, 2010 | 17.35 | 18.24 | 17.25 | 17.94 | 109,574 | +0.63(+3.64%) |
Oct 07, 2010 | 17.44 | 17.60 | 17.20 | 17.31 | 61,855 | +0.08(+0.44%) |
Oct 06, 2010 | 16.92 | 17.26 | 16.76 | 17.24 | 101,459 | +0.22(+1.29%) |
Oct 05, 2010 | 16.36 | 17.11 | 16.09 | 17.02 | 105,361 | +0.93(+5.79%) |
Oct 04, 2010 | 16.79 | 16.79 | 15.94 | 16.09 | 60,267 | -0.62(-3.73%) |