Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.63 | 16.71 | 16.39 | 16.39 | 369,052 | -0.28(-1.67%) |
Dec 30, 2010 | 16.52 | 16.73 | 16.46 | 16.67 | 301,744 | +0.13(+0.80%) |
Dec 29, 2010 | 16.68 | 16.73 | 16.51 | 16.54 | 266,037 | -0.13(-0.79%) |
Dec 28, 2010 | 16.63 | 16.71 | 16.46 | 16.67 | 332,293 | +0.09(+0.56%) |
Dec 27, 2010 | 16.31 | 16.58 | 16.29 | 16.58 | 438,751 | +0.25(+1.52%) |
Dec 23, 2010 | 16.34 | 16.39 | 16.27 | 16.33 | 359,850 | -0.02(-0.14%) |
Dec 22, 2010 | 16.22 | 16.41 | 16.16 | 16.36 | 737,254 | +0.19(+1.15%) |
Dec 21, 2010 | 15.98 | 16.17 | 15.94 | 16.17 | 1,255,549 | +0.26(+1.66%) |
Dec 20, 2010 | 15.78 | 15.97 | 15.78 | 15.91 | 851,905 | +0.12(+0.79%) |
Dec 17, 2010 | 15.70 | 15.80 | 15.64 | 15.78 | 1,578,093 | +0.11(+0.69%) |
Dec 16, 2010 | 15.57 | 15.74 | 15.53 | 15.67 | 416,472 | +0.12(+0.75%) |
Dec 15, 2010 | 15.78 | 15.85 | 15.54 | 15.56 | 616,605 | -0.22(-1.42%) |
Dec 14, 2010 | 16.01 | 16.09 | 15.73 | 15.78 | 768,075 | -0.21(-1.31%) |
Dec 13, 2010 | 15.97 | 16.04 | 15.90 | 15.99 | 422,260 | +0.05(+0.34%) |
Dec 10, 2010 | 15.78 | 15.98 | 15.74 | 15.94 | 402,350 | +0.18(+1.13%) |
Dec 09, 2010 | 16.05 | 16.11 | 15.74 | 15.76 | 426,538 | -0.20(-1.26%) |
Dec 08, 2010 | 16.11 | 16.18 | 15.91 | 15.96 | 1,021,396 | -0.14(-0.87%) |
Dec 07, 2010 | 16.25 | 16.49 | 16.04 | 16.10 | 810,455 | +0.19(+1.22%) |
Dec 06, 2010 | 16.01 | 16.04 | 15.81 | 15.91 | 341,883 | -0.17(-1.06%) |
Dec 03, 2010 | 15.91 | 16.12 | 15.84 | 16.08 | 377,743 | +0.09(+0.58%) |
Dec 02, 2010 | 15.82 | 16.00 | 15.76 | 15.98 | 718,266 | +0.15(+0.98%) |
Dec 01, 2010 | 16.18 | 16.23 | 15.74 | 15.83 | 719,223 | -0.15(-0.97%) |
Nov 30, 2010 | 15.98 | 16.09 | 15.90 | 15.98 | 487,244 | -0.18(-1.10%) |
Nov 29, 2010 | 15.98 | 16.17 | 15.84 | 16.16 | 411,890 | +0.10(+0.63%) |
Nov 26, 2010 | 16.02 | 16.12 | 15.99 | 16.06 | 112,349 | -0.10(-0.62%) |
Nov 24, 2010 | 15.92 | 16.16 | 16.16 | 16.16 | 704,356 | +0.39(+2.45%) |
Nov 23, 2010 | 15.84 | 15.91 | 15.70 | 15.77 | 496,176 | -0.24(-1.50%) |
Nov 22, 2010 | 15.95 | 16.10 | 15.90 | 16.01 | 523,170 | -0.02(-0.15%) |
Nov 19, 2010 | 15.95 | 16.05 | 15.80 | 16.04 | 587,360 | +0.03(+0.19%) |
Nov 18, 2010 | 16.20 | 16.25 | 15.94 | 16.01 | 444,416 | -0.06(-0.39%) |
Nov 17, 2010 | 16.02 | 16.19 | 15.98 | 16.07 | 637,475 | +0.12(+0.73%) |
Nov 16, 2010 | 16.42 | 16.44 | 15.82 | 15.95 | 957,565 | -0.47(-2.88%) |
Nov 15, 2010 | 16.82 | 17.01 | 16.40 | 16.42 | 1,153,468 | -0.38(-2.27%) |
Nov 12, 2010 | 17.07 | 17.31 | 16.66 | 16.81 | 1,075,637 | -0.39(-2.26%) |
Nov 11, 2010 | 17.27 | 17.56 | 17.14 | 17.20 | 647,772 | -0.32(-1.83%) |
Nov 10, 2010 | 17.86 | 17.97 | 17.39 | 17.52 | 796,253 | -0.38(-2.13%) |
Nov 09, 2010 | 18.70 | 18.72 | 17.72 | 17.90 | 999,471 | -1.05(-5.56%) |
Nov 08, 2010 | 18.95 | 19.01 | 18.56 | 18.95 | 671,189 | -0.09(-0.48%) |
Nov 05, 2010 | 18.91 | 19.09 | 18.82 | 19.04 | 342,255 | +0.15(+0.77%) |
Nov 04, 2010 | 18.55 | 18.90 | 18.49 | 18.90 | 468,211 | +0.54(+2.95%) |
Nov 03, 2010 | 18.49 | 18.51 | 18.18 | 18.36 | 237,142 | -0.10(-0.54%) |
Nov 02, 2010 | 18.39 | 18.53 | 18.30 | 18.46 | 358,549 | +0.21(+1.17%) |
Nov 01, 2010 | 18.51 | 18.56 | 18.10 | 18.24 | 393,590 | -0.19(-1.04%) |
Oct 29, 2010 | 18.08 | 18.52 | 18.05 | 18.43 | 576,391 | +0.30(+1.64%) |
Oct 28, 2010 | 18.23 | 18.35 | 18.05 | 18.14 | 318,993 | -0.02(-0.08%) |
Oct 27, 2010 | 18.12 | 18.22 | 17.92 | 18.15 | 482,229 | -0.15(-0.79%) |
Oct 25, 2010 | 18.36 | 18.47 | 18.26 | 18.30 | 256,027 | +0.03(+0.17%) |
Oct 22, 2010 | 18.37 | 18.52 | 18.20 | 18.27 | 232,306 | -0.11(-0.58%) |
Oct 21, 2010 | 18.60 | 18.65 | 18.26 | 18.37 | 467,962 | -0.16(-0.87%) |
Oct 20, 2010 | 18.34 | 18.63 | 18.29 | 18.53 | 546,346 | +0.29(+1.59%) |
Oct 19, 2010 | 18.19 | 18.47 | 18.15 | 18.24 | 498,377 | -0.16(-0.87%) |
Oct 18, 2010 | 18.20 | 18.40 | 18.20 | 18.40 | 402,426 | +0.21(+1.13%) |
Oct 15, 2010 | 18.28 | 18.42 | 18.17 | 18.20 | 439,550 | -0.02(-0.13%) |
Oct 14, 2010 | 18.09 | 18.23 | 18.01 | 18.22 | 472,194 | +0.10(+0.55%) |
Oct 13, 2010 | 18.04 | 18.21 | 17.93 | 18.12 | 676,760 | +0.13(+0.72%) |
Oct 12, 2010 | 18.20 | 18.23 | 17.90 | 17.99 | 650,725 | -0.22(-1.22%) |
Oct 11, 2010 | 18.22 | 18.30 | 18.18 | 18.21 | 413,919 | -0.02(-0.13%) |
Oct 08, 2010 | 18.23 | 18.29 | 18.09 | 18.23 | 286,949 | +0.04(+0.21%) |
Oct 07, 2010 | 18.24 | 18.40 | 18.09 | 18.20 | 1,614 | +0.08(+0.42%) |
Oct 06, 2010 | 18.10 | 18.22 | 18.04 | 18.12 | 561,016 | -0.06(-0.34%) |
Oct 05, 2010 | 18.06 | 18.20 | 17.84 | 18.18 | 551,406 | +0.28(+1.58%) |
Oct 04, 2010 | 17.78 | 17.95 | 17.71 | 17.90 | 634,089 | -0.02(-0.09%) |