Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.38 | 16.45 | 16.38 | 16.43 | 31,143 | +0.02(+0.11%) |
Dec 30, 2010 | 16.49 | 16.49 | 16.38 | 16.41 | 24,049 | +0.02(+0.12%) |
Dec 29, 2010 | 16.37 | 16.42 | 16.37 | 16.39 | 12,522 | +0.02(+0.10%) |
Dec 28, 2010 | 16.35 | 16.37 | 16.30 | 16.37 | 6,947 | +0.02(+0.11%) |
Dec 27, 2010 | 16.29 | 16.37 | 16.25 | 16.36 | 11,000 | +0.02(+0.11%) |
Dec 23, 2010 | 16.45 | 16.45 | 16.32 | 16.34 | 12,663 | -0.05(-0.33%) |
Dec 22, 2010 | 16.47 | 16.47 | 16.38 | 16.39 | 16,128 | +0.01(+0.05%) |
Dec 21, 2010 | 16.48 | 16.48 | 16.29 | 16.38 | 19,714 | +0.16(+1.00%) |
Dec 20, 2010 | 16.25 | 16.26 | 16.15 | 16.22 | 11,133 | -0.01(-0.07%) |
Dec 17, 2010 | 16.23 | 16.29 | 16.18 | 16.23 | 10,600 | -0.02(-0.15%) |
Dec 16, 2010 | 16.14 | 16.26 | 16.08 | 16.26 | 53,396 | +0.09(+0.55%) |
Dec 15, 2010 | 16.18 | 16.30 | 16.13 | 16.17 | 14,158 | -0.04(-0.27%) |
Dec 14, 2010 | 16.25 | 16.28 | 16.17 | 16.21 | 20,920 | +0.01(+0.05%) |
Dec 13, 2010 | 16.42 | 16.42 | 16.20 | 16.20 | 67,729 | +0.00(+0.00%) |
Dec 10, 2010 | 16.05 | 16.20 | 16.05 | 16.20 | 17,073 | +0.15(+0.94%) |
Dec 09, 2010 | 16.16 | 16.16 | 16.01 | 16.05 | 5,611 | +0.03(+0.17%) |
Dec 08, 2010 | 16.13 | 16.13 | 15.97 | 16.03 | 8,908 | -0.01(-0.06%) |
Dec 07, 2010 | 16.19 | 16.19 | 16.03 | 16.03 | 14,788 | +0.04(+0.28%) |
Dec 06, 2010 | 15.91 | 16.01 | 15.89 | 15.99 | 21,066 | +0.03(+0.17%) |
Dec 03, 2010 | 15.81 | 15.97 | 15.81 | 15.96 | 21,259 | +0.07(+0.45%) |
Dec 02, 2010 | 15.77 | 15.90 | 15.72 | 15.89 | 32,744 | +0.23(+1.48%) |
Dec 01, 2010 | 15.66 | 15.68 | 15.56 | 15.66 | 12,697 | +0.40(+2.60%) |
Nov 30, 2010 | 15.17 | 15.32 | 15.17 | 15.26 | 15,978 | -0.08(-0.52%) |
Nov 29, 2010 | 15.26 | 15.35 | 15.14 | 15.34 | 104,231 | -0.06(-0.40%) |
Nov 26, 2010 | 15.42 | 15.43 | 15.36 | 15.40 | 5,861 | -0.07(-0.46%) |
Nov 24, 2010 | 15.20 | 15.48 | 15.48 | 15.48 | 7,420 | +0.36(+2.40%) |
Nov 23, 2010 | 15.17 | 15.17 | 15.05 | 15.11 | 7,336 | -0.20(-1.31%) |
Nov 22, 2010 | 15.25 | 15.32 | 15.15 | 15.31 | 17,356 | +0.01(+0.09%) |
Nov 19, 2010 | 15.23 | 15.30 | 15.15 | 15.30 | 5,832 | +0.06(+0.41%) |
Nov 18, 2010 | 15.18 | 15.29 | 15.18 | 15.24 | 33,645 | +0.28(+1.90%) |
Nov 17, 2010 | 15.01 | 15.01 | 14.87 | 14.95 | 9,480 | +0.04(+0.24%) |
Nov 16, 2010 | 15.06 | 15.07 | 14.84 | 14.92 | 60,575 | -0.28(-1.87%) |
Nov 15, 2010 | 15.25 | 15.31 | 15.16 | 15.20 | 8,807 | +0.15(+1.00%) |
Nov 12, 2010 | 15.23 | 15.23 | 14.99 | 15.05 | 12,446 | -0.20(-1.34%) |
Nov 11, 2010 | 15.12 | 15.32 | 15.12 | 15.26 | 13,196 | +0.00(+0.01%) |
Nov 10, 2010 | 15.24 | 15.27 | 15.06 | 15.25 | 22,727 | +0.07(+0.47%) |
Nov 09, 2010 | 15.49 | 15.49 | 15.18 | 15.18 | 15,079 | -0.16(-1.02%) |
Nov 08, 2010 | 15.40 | 15.40 | 15.28 | 15.34 | 7,355 | -0.06(-0.36%) |
Nov 05, 2010 | 15.41 | 15.45 | 15.35 | 15.40 | 29,065 | +0.04(+0.23%) |
Nov 04, 2010 | 15.31 | 15.36 | 15.25 | 15.36 | 38,766 | +0.33(+2.18%) |
Nov 03, 2010 | 15.15 | 15.15 | 14.91 | 15.03 | 11,509 | -0.03(-0.18%) |
Nov 02, 2010 | 15.02 | 15.06 | 15.02 | 15.06 | 3,868 | +0.19(+1.29%) |
Nov 01, 2010 | 14.97 | 15.06 | 14.80 | 14.87 | 22,958 | -0.03(-0.21%) |
Oct 29, 2010 | 14.78 | 14.91 | 14.78 | 14.90 | 8,884 | +0.06(+0.42%) |
Oct 28, 2010 | 15.02 | 15.02 | 14.73 | 14.84 | 18,863 | +0.04(+0.24%) |
Oct 27, 2010 | 14.71 | 14.80 | 14.68 | 14.80 | 4,903 | -0.22(-1.47%) |
Oct 25, 2010 | 14.98 | 15.07 | 14.98 | 15.02 | 10,847 | +0.12(+0.77%) |
Oct 22, 2010 | 14.96 | 14.96 | 14.86 | 14.91 | 19,211 | +0.01(+0.06%) |
Oct 21, 2010 | 14.87 | 15.00 | 14.79 | 14.90 | 14,374 | +0.04(+0.29%) |
Oct 20, 2010 | 14.67 | 14.88 | 14.64 | 14.86 | 22,049 | +0.30(+2.08%) |
Oct 19, 2010 | 14.59 | 14.71 | 14.47 | 14.55 | 8,693 | -0.26(-1.74%) |
Oct 18, 2010 | 14.79 | 14.81 | 14.73 | 14.81 | 16,863 | +0.08(+0.54%) |
Oct 15, 2010 | 14.84 | 14.84 | 14.70 | 14.73 | 26,148 | -0.04(-0.24%) |
Oct 14, 2010 | 14.91 | 14.91 | 14.69 | 14.77 | 19,456 | -0.09(-0.57%) |
Oct 13, 2010 | 14.83 | 14.90 | 14.74 | 14.85 | 92,655 | +0.19(+1.30%) |
Oct 12, 2010 | 14.53 | 14.66 | 14.47 | 14.66 | 12,571 | +0.03(+0.18%) |
Oct 11, 2010 | 14.62 | 14.70 | 14.60 | 14.63 | 9,161 | -0.04(-0.30%) |
Oct 08, 2010 | 14.68 | 14.69 | 14.48 | 14.68 | 13,220 | +0.21(+1.45%) |
Oct 07, 2010 | 14.63 | 14.63 | 14.37 | 14.47 | 18,335 | +0.02(+0.14%) |
Oct 06, 2010 | 14.48 | 14.52 | 14.42 | 14.45 | 40,244 | +0.00(+0.00%) |
Oct 05, 2010 | 14.30 | 14.50 | 14.30 | 14.45 | 10,068 | +0.35(+2.45%) |
Oct 04, 2010 | 14.11 | 14.14 | 14.05 | 14.10 | 6,807 | -0.23(-1.61%) |