Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.84 | 18.84 | 18.78 | 18.82 | 102,632 | -0.03(-0.17%) |
Dec 30, 2010 | 18.87 | 18.91 | 18.84 | 18.85 | 71,964 | -0.01(-0.06%) |
Dec 29, 2010 | 18.87 | 18.91 | 18.86 | 18.87 | 80,324 | +0.03(+0.17%) |
Dec 28, 2010 | 18.86 | 18.86 | 18.80 | 18.83 | 91,923 | +0.00(+0.02%) |
Dec 27, 2010 | 18.76 | 18.86 | 18.74 | 18.83 | 72,625 | +0.02(+0.09%) |
Dec 23, 2010 | 18.85 | 18.87 | 18.80 | 18.81 | 67,683 | -0.05(-0.26%) |
Dec 22, 2010 | 18.87 | 18.87 | 18.84 | 18.86 | 68,721 | +0.02(+0.08%) |
Dec 21, 2010 | 18.80 | 18.87 | 18.80 | 18.85 | 69,962 | +0.09(+0.46%) |
Dec 20, 2010 | 18.79 | 18.80 | 18.66 | 18.76 | 159,309 | +0.03(+0.17%) |
Dec 17, 2010 | 18.68 | 18.76 | 18.66 | 18.73 | 68,121 | +0.06(+0.30%) |
Dec 16, 2010 | 18.56 | 18.69 | 18.52 | 18.67 | 54,072 | +0.11(+0.58%) |
Dec 15, 2010 | 18.60 | 18.70 | 18.53 | 18.56 | 65,234 | -0.05(-0.28%) |
Dec 14, 2010 | 18.65 | 18.68 | 18.58 | 18.62 | 94,507 | -0.01(-0.03%) |
Dec 13, 2010 | 18.72 | 18.72 | 18.60 | 18.62 | 71,705 | -0.02(-0.09%) |
Dec 10, 2010 | 18.57 | 18.64 | 18.54 | 18.64 | 56,141 | +0.11(+0.60%) |
Dec 09, 2010 | 18.60 | 18.60 | 18.49 | 18.53 | 114,311 | +0.03(+0.17%) |
Dec 08, 2010 | 18.50 | 18.52 | 18.42 | 18.50 | 226,629 | +0.04(+0.24%) |
Dec 07, 2010 | 18.64 | 18.64 | 18.45 | 18.45 | 526,201 | -0.01(-0.04%) |
Dec 06, 2010 | 18.42 | 18.49 | 18.41 | 18.46 | 94,452 | +0.02(+0.09%) |
Dec 03, 2010 | 18.33 | 18.47 | 18.31 | 18.44 | 1,024,686 | +0.05(+0.26%) |
Dec 02, 2010 | 18.23 | 18.41 | 18.22 | 18.40 | 72,351 | +0.19(+1.05%) |
Dec 01, 2010 | 18.04 | 18.22 | 18.04 | 18.20 | 47,368 | +0.40(+2.25%) |
Nov 30, 2010 | 17.75 | 17.88 | 17.73 | 17.81 | 94,732 | -0.12(-0.65%) |
Nov 29, 2010 | 17.85 | 17.94 | 17.70 | 17.92 | 406,536 | -0.05(-0.27%) |
Nov 26, 2010 | 17.95 | 18.01 | 17.95 | 17.97 | 51,648 | -0.10(-0.55%) |
Nov 24, 2010 | 17.90 | 18.07 | 18.07 | 18.07 | 57,389 | +0.31(+1.73%) |
Nov 23, 2010 | 17.81 | 17.81 | 17.68 | 17.76 | 57,529 | -0.23(-1.29%) |
Nov 22, 2010 | 17.89 | 17.99 | 17.80 | 17.99 | 68,489 | +0.06(+0.31%) |
Nov 19, 2010 | 17.84 | 17.94 | 17.80 | 17.94 | 26,493 | +0.09(+0.51%) |
Nov 18, 2010 | 17.79 | 17.91 | 17.79 | 17.85 | 73,161 | +0.28(+1.59%) |
Nov 17, 2010 | 17.55 | 17.63 | 17.53 | 17.57 | 58,035 | +0.03(+0.16%) |
Nov 16, 2010 | 17.70 | 17.73 | 17.48 | 17.54 | 87,583 | -0.27(-1.53%) |
Nov 15, 2010 | 17.95 | 17.95 | 17.81 | 17.81 | 62,865 | -0.05(-0.27%) |
Nov 12, 2010 | 18.01 | 18.04 | 17.78 | 17.86 | 173,692 | -0.25(-1.37%) |
Nov 11, 2010 | 18.00 | 18.11 | 17.93 | 18.11 | 54,222 | -0.04(-0.24%) |
Nov 10, 2010 | 18.07 | 18.16 | 17.97 | 18.15 | 402,453 | +0.07(+0.38%) |
Nov 09, 2010 | 18.25 | 18.28 | 18.02 | 18.08 | 37,180 | -0.11(-0.59%) |
Nov 08, 2010 | 18.16 | 18.20 | 18.12 | 18.19 | 30,568 | -0.02(-0.09%) |
Nov 05, 2010 | 18.14 | 18.20 | 18.14 | 18.20 | 151,201 | +0.05(+0.26%) |
Nov 04, 2010 | 18.00 | 18.16 | 18.00 | 18.16 | 72,724 | +0.34(+1.88%) |
Nov 03, 2010 | 17.79 | 17.82 | 17.64 | 17.82 | 57,982 | +0.06(+0.34%) |
Nov 02, 2010 | 17.71 | 17.79 | 17.69 | 17.76 | 95,703 | +0.18(+1.02%) |
Nov 01, 2010 | 17.70 | 17.72 | 17.51 | 17.58 | 34,178 | +0.02(+0.09%) |
Oct 29, 2010 | 17.51 | 17.60 | 17.51 | 17.57 | 248,340 | +0.00(+0.00%) |
Oct 28, 2010 | 17.62 | 17.63 | 17.46 | 17.57 | 69,016 | +0.01(+0.04%) |
Oct 27, 2010 | 17.49 | 17.57 | 17.39 | 17.56 | 215,580 | -0.00(-0.02%) |
Oct 25, 2010 | 17.59 | 17.69 | 17.56 | 17.56 | 69,664 | +0.07(+0.41%) |
Oct 22, 2010 | 17.43 | 17.49 | 17.43 | 17.49 | 34,698 | +0.11(+0.64%) |
Oct 21, 2010 | 17.45 | 17.55 | 17.31 | 17.38 | 29,838 | +0.02(+0.12%) |
Oct 20, 2010 | 17.26 | 17.44 | 17.25 | 17.36 | 37,530 | +0.16(+0.95%) |
Oct 19, 2010 | 17.27 | 17.34 | 17.12 | 17.19 | 124,007 | -0.29(-1.67%) |
Oct 18, 2010 | 17.45 | 17.50 | 17.42 | 17.49 | 65,322 | +0.05(+0.30%) |
Oct 15, 2010 | 17.45 | 17.45 | 17.27 | 17.43 | 33,412 | +0.13(+0.74%) |
Oct 14, 2010 | 17.31 | 17.36 | 17.23 | 17.31 | 152,847 | -0.02(-0.14%) |
Oct 13, 2010 | 17.28 | 17.41 | 17.26 | 17.33 | 71,223 | +0.14(+0.81%) |
Oct 12, 2010 | 17.05 | 17.21 | 16.99 | 17.19 | 47,521 | +0.08(+0.49%) |
Oct 11, 2010 | 17.11 | 17.17 | 17.06 | 17.11 | 25,000 | +0.00(+0.00%) |
Oct 08, 2010 | 17.11 | 17.12 | 16.95 | 17.11 | 18,203 | +0.14(+0.85%) |
Oct 07, 2010 | 17.05 | 17.05 | 16.87 | 16.96 | 53,640 | +0.00(+0.02%) |
Oct 06, 2010 | 17.03 | 17.04 | 16.91 | 16.96 | 31,664 | -0.07(-0.40%) |
Oct 05, 2010 | 16.81 | 17.03 | 16.81 | 17.03 | 60,511 | +0.39(+2.35%) |
Oct 04, 2010 | 16.76 | 16.81 | 16.61 | 16.63 | 32,637 | -0.17(-1.02%) |