Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.15 | 17.18 | 16.93 | 16.95 | 68,856 | -0.19(-1.09%) |
Dec 30, 2010 | 17.28 | 17.33 | 17.12 | 17.14 | 139,031 | -0.14(-0.78%) |
Dec 29, 2010 | 17.37 | 17.41 | 17.15 | 17.28 | 154,079 | -0.12(-0.68%) |
Dec 28, 2010 | 17.73 | 17.82 | 17.38 | 17.39 | 129,237 | -0.37(-2.11%) |
Dec 27, 2010 | 17.87 | 17.87 | 17.72 | 17.77 | 59,141 | -0.16(-0.88%) |
Dec 23, 2010 | 17.83 | 18.18 | 17.82 | 17.93 | 118,365 | +0.15(+0.86%) |
Dec 22, 2010 | 18.05 | 18.05 | 17.63 | 17.77 | 95,107 | -0.19(-1.04%) |
Dec 21, 2010 | 18.05 | 18.07 | 17.84 | 17.96 | 179,545 | +0.05(+0.29%) |
Dec 20, 2010 | 17.86 | 18.20 | 17.86 | 17.91 | 144,595 | +0.13(+0.71%) |
Dec 17, 2010 | 17.69 | 17.90 | 17.53 | 17.78 | 293,858 | +0.13(+0.72%) |
Dec 16, 2010 | 17.30 | 17.69 | 17.16 | 17.65 | 172,727 | +0.45(+2.61%) |
Dec 15, 2010 | 17.12 | 17.43 | 17.03 | 17.21 | 232,906 | +0.09(+0.51%) |
Dec 14, 2010 | 17.22 | 17.22 | 17.07 | 17.12 | 168,450 | +0.01(+0.08%) |
Dec 13, 2010 | 17.33 | 17.45 | 17.04 | 17.11 | 310,130 | -0.10(-0.58%) |
Dec 10, 2010 | 17.25 | 17.41 | 17.12 | 17.21 | 221,283 | +0.03(+0.18%) |
Dec 09, 2010 | 17.42 | 17.42 | 16.95 | 17.18 | 169,359 | -0.03(-0.15%) |
Dec 08, 2010 | 17.53 | 17.57 | 17.18 | 17.20 | 193,631 | -0.24(-1.35%) |
Dec 07, 2010 | 17.86 | 17.86 | 17.38 | 17.44 | 265,197 | -0.26(-1.45%) |
Dec 06, 2010 | 17.85 | 17.86 | 17.68 | 17.69 | 127,527 | -0.13(-0.73%) |
Dec 03, 2010 | 17.82 | 17.85 | 17.45 | 17.82 | 148,686 | -0.10(-0.53%) |
Dec 02, 2010 | 17.66 | 18.02 | 17.59 | 17.92 | 246,730 | +0.32(+1.83%) |
Dec 01, 2010 | 17.23 | 17.83 | 17.11 | 17.60 | 420,344 | +0.65(+3.83%) |
Nov 30, 2010 | 16.85 | 17.18 | 16.74 | 16.95 | 470,371 | -0.03(-0.21%) |
Nov 29, 2010 | 17.17 | 17.20 | 16.87 | 16.98 | 184,641 | -0.36(-2.08%) |
Nov 26, 2010 | 17.07 | 17.35 | 16.96 | 17.35 | 93,978 | +0.11(+0.63%) |
Nov 24, 2010 | 16.71 | 17.24 | 17.24 | 17.24 | 183,728 | +0.73(+4.41%) |
Nov 23, 2010 | 16.68 | 16.68 | 16.27 | 16.51 | 145,293 | -0.32(-1.91%) |
Nov 22, 2010 | 16.73 | 16.91 | 16.58 | 16.83 | 172,839 | +0.10(+0.60%) |
Nov 19, 2010 | 16.35 | 16.77 | 16.22 | 16.73 | 330,920 | +0.36(+2.18%) |
Nov 18, 2010 | 16.17 | 16.46 | 16.08 | 16.37 | 207,756 | +0.33(+2.06%) |
Nov 17, 2010 | 15.84 | 16.04 | 15.76 | 16.04 | 227,203 | +0.19(+1.21%) |
Nov 16, 2010 | 15.79 | 15.87 | 15.61 | 15.85 | 380,860 | -0.14(-0.90%) |
Nov 15, 2010 | 15.79 | 16.13 | 15.66 | 16.00 | 151,397 | +0.32(+2.03%) |
Nov 12, 2010 | 15.79 | 16.06 | 15.63 | 15.68 | 122,841 | -0.34(-2.12%) |
Nov 11, 2010 | 15.97 | 16.17 | 15.96 | 16.02 | 138,601 | -0.21(-1.29%) |
Nov 10, 2010 | 15.64 | 16.23 | 15.56 | 16.23 | 340,204 | +0.58(+3.73%) |
Nov 09, 2010 | 15.52 | 15.74 | 15.52 | 15.64 | 300,621 | +0.09(+0.56%) |
Nov 08, 2010 | 15.68 | 15.68 | 15.45 | 15.56 | 165,826 | -0.24(-1.49%) |
Nov 05, 2010 | 15.63 | 15.86 | 15.51 | 15.79 | 206,963 | +0.17(+1.11%) |
Nov 04, 2010 | 15.41 | 15.62 | 15.23 | 15.62 | 362,021 | +0.43(+2.80%) |
Nov 03, 2010 | 15.30 | 15.44 | 14.97 | 15.19 | 354,996 | -0.03(-0.17%) |
Nov 02, 2010 | 15.46 | 15.83 | 15.15 | 15.22 | 490,349 | +0.01(+0.09%) |
Nov 01, 2010 | 15.78 | 15.79 | 15.12 | 15.20 | 259,043 | -0.47(-2.99%) |
Oct 29, 2010 | 15.80 | 15.96 | 15.67 | 15.67 | 239,959 | -0.16(-1.01%) |
Oct 28, 2010 | 15.86 | 15.94 | 15.63 | 15.83 | 661,587 | +0.17(+1.08%) |
Oct 27, 2010 | 15.51 | 15.73 | 15.39 | 15.66 | 195,337 | -0.10(-0.61%) |
Oct 25, 2010 | 15.76 | 16.08 | 15.72 | 15.76 | 217,086 | +0.08(+0.50%) |
Oct 22, 2010 | 15.78 | 15.86 | 15.58 | 15.68 | 196,132 | +0.01(+0.06%) |
Oct 21, 2010 | 16.12 | 16.25 | 15.43 | 15.67 | 341,226 | -0.35(-2.17%) |
Oct 20, 2010 | 16.00 | 16.14 | 15.84 | 16.02 | 222,307 | +0.14(+0.87%) |
Oct 19, 2010 | 16.04 | 16.30 | 15.74 | 15.88 | 241,736 | -0.57(-3.46%) |
Oct 18, 2010 | 16.33 | 16.61 | 16.28 | 16.45 | 223,650 | +0.15(+0.93%) |
Oct 15, 2010 | 16.25 | 16.48 | 15.92 | 16.30 | 389,834 | +0.19(+1.16%) |
Oct 14, 2010 | 15.82 | 16.18 | 15.82 | 16.11 | 214,748 | +0.23(+1.42%) |
Oct 13, 2010 | 15.69 | 16.06 | 15.38 | 15.89 | 497,627 | +0.27(+1.72%) |
Oct 12, 2010 | 15.55 | 15.75 | 15.22 | 15.62 | 334,517 | -0.03(-0.17%) |
Oct 11, 2010 | 15.04 | 15.68 | 15.00 | 15.64 | 286,927 | +0.59(+3.92%) |
Oct 08, 2010 | 15.06 | 15.15 | 14.91 | 15.05 | 390,368 | +0.03(+0.23%) |
Oct 07, 2010 | 14.84 | 15.13 | 14.67 | 15.02 | 463,642 | +0.26(+1.73%) |
Oct 06, 2010 | 14.62 | 14.78 | 14.62 | 14.76 | 145,040 | +0.08(+0.53%) |
Oct 05, 2010 | 14.35 | 14.82 | 14.25 | 14.68 | 222,450 | +0.54(+3.84%) |
Oct 04, 2010 | 14.44 | 14.48 | 14.08 | 14.14 | 181,827 | -0.33(-2.25%) |