Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.19 | 19.22 | 18.90 | 18.91 | 36,514 | -0.30(-1.56%) |
Dec 30, 2010 | 19.25 | 19.48 | 19.20 | 19.21 | 31,285 | -0.11(-0.57%) |
Dec 29, 2010 | 19.79 | 19.85 | 19.29 | 19.32 | 36,613 | -0.40(-2.03%) |
Dec 28, 2010 | 19.37 | 19.86 | 19.28 | 19.72 | 46,797 | +0.44(+2.28%) |
Dec 27, 2010 | 19.18 | 19.34 | 19.06 | 19.28 | 26,907 | +0.08(+0.42%) |
Dec 23, 2010 | 19.25 | 19.63 | 19.20 | 19.20 | 105,287 | +0.05(+0.26%) |
Dec 22, 2010 | 19.22 | 19.49 | 19.10 | 19.15 | 57,250 | +0.07(+0.37%) |
Dec 21, 2010 | 19.00 | 19.51 | 19.00 | 19.08 | 126,161 | +0.32(+1.71%) |
Dec 20, 2010 | 18.41 | 18.95 | 18.30 | 18.76 | 80,106 | +0.51(+2.79%) |
Dec 17, 2010 | 18.00 | 18.33 | 17.98 | 18.25 | 79,117 | +0.17(+0.94%) |
Dec 16, 2010 | 17.46 | 18.10 | 17.31 | 18.08 | 36,762 | +0.63(+3.61%) |
Dec 15, 2010 | 17.66 | 17.86 | 17.29 | 17.45 | 39,449 | -0.19(-1.08%) |
Dec 14, 2010 | 17.61 | 17.90 | 17.57 | 17.64 | 33,334 | +0.10(+0.57%) |
Dec 13, 2010 | 18.17 | 18.47 | 17.51 | 17.54 | 67,664 | -0.46(-2.56%) |
Dec 10, 2010 | 17.77 | 18.00 | 17.50 | 18.00 | 34,924 | +0.33(+1.87%) |
Dec 09, 2010 | 18.35 | 18.35 | 17.42 | 17.67 | 96,933 | -0.43(-2.38%) |
Dec 08, 2010 | 17.49 | 18.15 | 17.49 | 18.10 | 111,526 | +0.78(+4.50%) |
Dec 07, 2010 | 16.65 | 17.54 | 16.64 | 17.32 | 248,457 | +1.16(+7.18%) |
Dec 06, 2010 | 16.12 | 16.63 | 16.01 | 16.16 | 206,837 | +0.22(+1.38%) |
Dec 03, 2010 | 16.31 | 16.60 | 15.83 | 15.94 | 50,242 | -0.51(-3.10%) |
Dec 02, 2010 | 16.40 | 16.50 | 16.30 | 16.45 | 21,233 | -0.02(-0.12%) |
Dec 01, 2010 | 16.85 | 16.85 | 16.40 | 16.47 | 50,530 | +0.02(+0.12%) |
Nov 30, 2010 | 16.28 | 16.53 | 16.28 | 16.45 | 44,190 | -0.03(-0.18%) |
Nov 29, 2010 | 16.02 | 16.54 | 15.95 | 16.48 | 38,885 | +0.38(+2.36%) |
Nov 26, 2010 | 16.02 | 16.23 | 16.02 | 16.10 | 3,917 | -0.10(-0.62%) |
Nov 24, 2010 | 16.22 | 16.20 | 16.20 | 16.20 | 25,537 | +0.20(+1.25%) |
Nov 23, 2010 | 16.21 | 16.21 | 15.75 | 16.00 | 22,204 | -0.37(-2.26%) |
Nov 22, 2010 | 16.30 | 16.42 | 15.93 | 16.37 | 21,760 | -0.08(-0.49%) |
Nov 19, 2010 | 16.36 | 16.61 | 16.15 | 16.45 | 43,748 | +0.13(+0.80%) |
Nov 18, 2010 | 16.46 | 16.58 | 16.29 | 16.32 | 89,982 | +0.15(+0.93%) |
Nov 17, 2010 | 16.08 | 16.33 | 15.88 | 16.17 | 24,470 | +0.19(+1.19%) |
Nov 16, 2010 | 16.42 | 16.44 | 15.71 | 15.98 | 41,444 | -0.66(-3.97%) |
Nov 15, 2010 | 16.77 | 16.89 | 16.47 | 16.64 | 17,457 | +0.02(+0.12%) |
Nov 12, 2010 | 16.47 | 16.68 | 16.37 | 16.62 | 24,273 | -0.02(-0.12%) |
Nov 11, 2010 | 16.78 | 16.94 | 16.49 | 16.64 | 24,725 | -0.33(-1.94%) |
Nov 10, 2010 | 16.32 | 16.99 | 16.20 | 16.97 | 81,723 | +0.71(+4.37%) |
Nov 09, 2010 | 16.00 | 16.46 | 15.88 | 16.26 | 117,416 | +0.31(+1.94%) |
Nov 08, 2010 | 15.66 | 15.99 | 15.58 | 15.95 | 33,756 | +0.21(+1.33%) |
Nov 05, 2010 | 15.71 | 15.88 | 15.48 | 15.74 | 65,523 | -0.01(-0.06%) |
Nov 04, 2010 | 15.77 | 15.84 | 15.58 | 15.75 | 53,222 | +0.38(+2.47%) |
Nov 03, 2010 | 15.50 | 15.59 | 14.95 | 15.37 | 25,931 | -0.03(-0.19%) |
Nov 02, 2010 | 15.52 | 15.57 | 15.33 | 15.40 | 51,277 | +0.14(+0.92%) |
Nov 01, 2010 | 15.86 | 15.86 | 14.99 | 15.26 | 42,607 | -0.49(-3.11%) |
Oct 29, 2010 | 15.55 | 15.81 | 15.55 | 15.75 | 24,143 | +0.16(+1.03%) |
Oct 28, 2010 | 15.98 | 15.98 | 15.46 | 15.59 | 30,715 | -0.19(-1.20%) |
Oct 27, 2010 | 15.77 | 15.94 | 15.52 | 15.78 | 29,541 | +0.22(+1.41%) |
Oct 25, 2010 | 15.90 | 16.06 | 15.51 | 15.56 | 23,461 | -0.26(-1.64%) |
Oct 22, 2010 | 15.54 | 15.84 | 15.54 | 15.82 | 36,895 | +0.36(+2.33%) |
Oct 21, 2010 | 15.91 | 16.02 | 15.31 | 15.46 | 39,911 | -0.38(-2.40%) |
Oct 20, 2010 | 15.63 | 16.02 | 15.63 | 15.84 | 18,467 | +0.27(+1.73%) |
Oct 19, 2010 | 15.91 | 16.11 | 15.50 | 15.57 | 46,720 | -0.63(-3.89%) |
Oct 18, 2010 | 16.02 | 16.21 | 15.90 | 16.20 | 17,540 | +0.17(+1.06%) |
Oct 15, 2010 | 16.51 | 16.60 | 15.99 | 16.03 | 65,118 | -0.23(-1.41%) |
Oct 14, 2010 | 16.12 | 16.29 | 15.90 | 16.26 | 24,737 | +0.16(+0.99%) |
Oct 13, 2010 | 15.79 | 16.22 | 15.66 | 16.10 | 40,654 | +0.37(+2.35%) |
Oct 12, 2010 | 15.77 | 15.88 | 15.31 | 15.73 | 29,613 | -0.05(-0.32%) |
Oct 11, 2010 | 15.17 | 15.88 | 15.17 | 15.78 | 40,137 | +0.55(+3.61%) |
Oct 08, 2010 | 15.23 | 15.35 | 14.78 | 15.23 | 41,719 | +0.43(+2.91%) |
Oct 07, 2010 | 15.02 | 15.03 | 14.78 | 14.80 | 240 | -0.10(-0.67%) |
Oct 06, 2010 | 14.90 | 15.09 | 14.88 | 14.90 | 50,648 | -0.08(-0.53%) |
Oct 05, 2010 | 14.80 | 15.00 | 14.60 | 14.98 | 62,225 | +0.34(+2.32%) |
Oct 04, 2010 | 14.93 | 15.03 | 14.43 | 14.64 | 55,805 | -0.30(-2.01%) |