Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.46 | 16.66 | 16.23 | 16.30 | 86,606 | -0.22(-1.33%) |
Dec 30, 2010 | 16.21 | 16.59 | 16.13 | 16.52 | 108,415 | +0.25(+1.53%) |
Dec 29, 2010 | 16.70 | 16.79 | 16.27 | 16.27 | 56,484 | -0.42(-2.54%) |
Dec 28, 2010 | 16.48 | 16.78 | 16.43 | 16.70 | 122,610 | +0.20(+1.21%) |
Dec 27, 2010 | 16.33 | 16.52 | 16.26 | 16.50 | 75,546 | +0.19(+1.15%) |
Dec 23, 2010 | 15.89 | 16.42 | 15.89 | 16.31 | 154,693 | +0.38(+2.38%) |
Dec 22, 2010 | 15.79 | 15.96 | 15.61 | 15.93 | 113,731 | +0.22(+1.37%) |
Dec 21, 2010 | 15.58 | 15.75 | 15.45 | 15.71 | 103,921 | +0.24(+1.58%) |
Dec 20, 2010 | 15.77 | 15.82 | 15.20 | 15.47 | 119,730 | -0.20(-1.25%) |
Dec 17, 2010 | 16.19 | 16.21 | 15.60 | 15.66 | 425,748 | -0.44(-2.76%) |
Dec 16, 2010 | 15.85 | 16.12 | 15.71 | 16.11 | 138,434 | +0.26(+1.64%) |
Dec 15, 2010 | 15.58 | 15.95 | 15.57 | 15.85 | 129,851 | +0.26(+1.65%) |
Dec 14, 2010 | 15.62 | 15.69 | 15.56 | 15.59 | 122,060 | +0.07(+0.42%) |
Dec 13, 2010 | 15.82 | 15.96 | 15.50 | 15.53 | 73,862 | -0.21(-1.32%) |
Dec 10, 2010 | 15.73 | 15.78 | 15.41 | 15.73 | 129,554 | +0.01(+0.05%) |
Dec 09, 2010 | 15.85 | 15.91 | 15.47 | 15.73 | 93,027 | +0.04(+0.23%) |
Dec 08, 2010 | 15.90 | 15.93 | 15.69 | 15.69 | 70,055 | -0.16(-1.03%) |
Dec 07, 2010 | 16.17 | 16.27 | 15.78 | 15.85 | 109,507 | -0.23(-1.42%) |
Dec 06, 2010 | 15.93 | 16.09 | 15.77 | 16.08 | 143,456 | +0.07(+0.46%) |
Dec 03, 2010 | 15.69 | 16.09 | 15.69 | 16.01 | 109,451 | +0.21(+1.31%) |
Dec 02, 2010 | 15.71 | 15.80 | 15.61 | 15.80 | 69,667 | +0.13(+0.86%) |
Dec 01, 2010 | 15.47 | 15.82 | 15.47 | 15.66 | 134,605 | +0.48(+3.17%) |
Nov 30, 2010 | 15.32 | 15.36 | 15.11 | 15.18 | 145,940 | -0.33(-2.15%) |
Nov 29, 2010 | 15.61 | 15.61 | 15.21 | 15.52 | 80,619 | -0.22(-1.37%) |
Nov 26, 2010 | 15.51 | 15.84 | 15.51 | 15.73 | 42,537 | +0.03(+0.18%) |
Nov 24, 2010 | 15.51 | 15.71 | 15.71 | 15.71 | 90,347 | +0.33(+2.17%) |
Nov 23, 2010 | 15.42 | 15.44 | 15.24 | 15.37 | 92,821 | -0.24(-1.57%) |
Nov 22, 2010 | 15.69 | 15.75 | 15.42 | 15.62 | 82,775 | -0.09(-0.57%) |
Nov 19, 2010 | 15.52 | 15.78 | 15.43 | 15.71 | 79,586 | +0.19(+1.23%) |
Nov 18, 2010 | 15.51 | 15.78 | 15.42 | 15.51 | 110,585 | +0.17(+1.09%) |
Nov 17, 2010 | 15.49 | 15.53 | 15.22 | 15.35 | 103,408 | -0.08(-0.50%) |
Nov 16, 2010 | 15.49 | 15.63 | 15.31 | 15.42 | 137,092 | -0.18(-1.17%) |
Nov 15, 2010 | 15.95 | 16.00 | 15.57 | 15.61 | 72,313 | -0.26(-1.64%) |
Nov 12, 2010 | 15.95 | 16.17 | 15.86 | 15.87 | 68,128 | -0.28(-1.74%) |
Nov 11, 2010 | 16.18 | 16.30 | 16.06 | 16.15 | 74,920 | -0.20(-1.22%) |
Nov 10, 2010 | 16.20 | 16.35 | 15.91 | 16.35 | 147,194 | +0.15(+0.91%) |
Nov 09, 2010 | 16.30 | 16.40 | 16.00 | 16.20 | 218,313 | -0.13(-0.77%) |
Nov 08, 2010 | 16.30 | 16.46 | 16.21 | 16.33 | 160,361 | +0.03(+0.17%) |
Nov 05, 2010 | 15.83 | 16.33 | 15.83 | 16.30 | 215,004 | +0.44(+2.75%) |
Nov 04, 2010 | 15.75 | 15.88 | 15.62 | 15.86 | 231,366 | +0.33(+2.15%) |
Nov 03, 2010 | 15.33 | 15.58 | 15.23 | 15.53 | 138,181 | +0.22(+1.44%) |
Nov 02, 2010 | 15.20 | 15.33 | 15.06 | 15.31 | 199,302 | +0.28(+1.87%) |
Nov 01, 2010 | 15.15 | 15.33 | 14.92 | 15.03 | 203,914 | -0.10(-0.67%) |
Oct 29, 2010 | 14.98 | 15.17 | 14.95 | 15.13 | 158,481 | +0.07(+0.46%) |
Oct 28, 2010 | 15.22 | 15.26 | 14.92 | 15.06 | 153,122 | +0.03(+0.19%) |
Oct 27, 2010 | 15.16 | 15.25 | 14.88 | 15.03 | 304,311 | -0.50(-3.23%) |
Oct 25, 2010 | 15.38 | 15.62 | 15.32 | 15.53 | 225,794 | +0.23(+1.49%) |
Oct 22, 2010 | 15.32 | 15.32 | 15.11 | 15.31 | 176,902 | +0.00(+0.00%) |
Oct 21, 2010 | 15.20 | 15.38 | 15.09 | 15.31 | 301,078 | +0.17(+1.13%) |
Oct 20, 2010 | 15.51 | 15.70 | 15.07 | 15.14 | 247,402 | -0.25(-1.64%) |
Oct 19, 2010 | 15.32 | 15.51 | 15.16 | 15.39 | 297,546 | -0.17(-1.07%) |
Oct 18, 2010 | 15.37 | 15.58 | 15.32 | 15.55 | 127,251 | +0.18(+1.14%) |
Oct 15, 2010 | 15.46 | 15.51 | 14.99 | 15.38 | 320,420 | +0.05(+0.35%) |
Oct 14, 2010 | 15.34 | 15.41 | 15.19 | 15.33 | 182,874 | +0.01(+0.05%) |
Oct 13, 2010 | 15.19 | 15.47 | 15.15 | 15.32 | 174,499 | +0.24(+1.59%) |
Oct 12, 2010 | 15.18 | 15.26 | 14.96 | 15.08 | 237,414 | -0.11(-0.69%) |
Oct 11, 2010 | 15.51 | 15.52 | 15.13 | 15.18 | 184,816 | -0.29(-1.88%) |
Oct 08, 2010 | 15.47 | 15.59 | 15.15 | 15.47 | 161,530 | +0.26(+1.70%) |
Oct 07, 2010 | 15.47 | 15.47 | 14.58 | 15.22 | 607 | -0.25(-1.65%) |
Oct 06, 2010 | 15.57 | 15.89 | 15.30 | 15.47 | 360,119 | -0.19(-1.19%) |
Oct 05, 2010 | 15.74 | 15.74 | 15.33 | 15.66 | 262,128 | +0.06(+0.39%) |
Oct 04, 2010 | 15.88 | 15.97 | 15.12 | 15.60 | 363,946 | -0.39(-2.43%) |