Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.14 | 19.23 | 18.84 | 18.90 | 668,406 | -0.25(-1.31%) |
Dec 30, 2010 | 18.92 | 19.18 | 18.92 | 19.15 | 316,772 | +0.19(+0.98%) |
Dec 29, 2010 | 19.15 | 19.17 | 18.88 | 18.97 | 190,024 | -0.14(-0.71%) |
Dec 28, 2010 | 19.03 | 19.19 | 18.84 | 19.10 | 254,762 | +0.03(+0.15%) |
Dec 27, 2010 | 18.64 | 19.11 | 18.59 | 19.07 | 183,129 | +0.43(+2.29%) |
Dec 23, 2010 | 18.87 | 18.92 | 18.56 | 18.65 | 319,016 | -0.27(-1.43%) |
Dec 22, 2010 | 18.62 | 18.99 | 18.62 | 18.92 | 496,343 | +0.28(+1.49%) |
Dec 21, 2010 | 18.65 | 18.65 | 18.52 | 18.64 | 550,708 | +0.19(+1.00%) |
Dec 20, 2010 | 18.36 | 18.55 | 18.31 | 18.45 | 826,047 | +0.24(+1.33%) |
Dec 17, 2010 | 18.24 | 18.41 | 18.07 | 18.21 | 2,243,393 | +0.01(+0.08%) |
Dec 16, 2010 | 18.13 | 18.32 | 18.08 | 18.20 | 517,354 | +0.16(+0.91%) |
Dec 15, 2010 | 18.22 | 18.62 | 18.03 | 18.03 | 976,064 | -0.18(-0.98%) |
Dec 14, 2010 | 18.52 | 18.64 | 18.11 | 18.21 | 595,108 | -0.26(-1.43%) |
Dec 13, 2010 | 18.27 | 18.95 | 18.22 | 18.47 | 1,452,422 | +0.32(+1.77%) |
Dec 10, 2010 | 17.95 | 18.24 | 17.83 | 18.15 | 788,406 | +0.26(+1.43%) |
Dec 09, 2010 | 18.41 | 18.41 | 17.80 | 17.90 | 1,431,897 | -0.34(-1.84%) |
Dec 08, 2010 | 18.20 | 18.49 | 17.78 | 18.23 | 2,032,537 | +0.14(+0.75%) |
Dec 07, 2010 | 17.95 | 18.30 | 17.95 | 18.10 | 726,206 | +0.37(+2.09%) |
Dec 06, 2010 | 17.52 | 17.81 | 17.43 | 17.73 | 445,606 | +0.14(+0.81%) |
Dec 03, 2010 | 17.30 | 17.66 | 17.23 | 17.58 | 683,140 | +0.14(+0.78%) |
Dec 02, 2010 | 17.59 | 17.66 | 17.29 | 17.45 | 780,075 | -0.08(-0.45%) |
Dec 01, 2010 | 17.50 | 17.59 | 17.21 | 17.53 | 1,131,103 | +0.56(+3.28%) |
Nov 30, 2010 | 16.70 | 17.04 | 16.58 | 16.97 | 1,330,321 | +0.19(+1.15%) |
Nov 29, 2010 | 16.59 | 16.86 | 16.44 | 16.78 | 332,382 | +0.05(+0.30%) |
Nov 26, 2010 | 16.72 | 16.89 | 16.66 | 16.73 | 189,552 | -0.16(-0.97%) |
Nov 24, 2010 | 16.36 | 16.89 | 16.89 | 16.89 | 602,323 | +0.74(+4.59%) |
Nov 23, 2010 | 16.22 | 16.29 | 16.06 | 16.15 | 695,169 | -0.27(-1.65%) |
Nov 22, 2010 | 16.33 | 16.61 | 16.22 | 16.42 | 584,046 | +0.00(+0.00%) |
Nov 19, 2010 | 16.19 | 16.48 | 15.99 | 16.42 | 761,707 | +0.21(+1.32%) |
Nov 18, 2010 | 16.19 | 16.33 | 16.00 | 16.21 | 854,490 | +0.36(+2.25%) |
Nov 17, 2010 | 15.42 | 15.91 | 15.34 | 15.85 | 975,441 | +0.48(+3.11%) |
Nov 16, 2010 | 16.08 | 16.27 | 15.25 | 15.37 | 2,256,356 | -0.91(-5.60%) |
Nov 15, 2010 | 16.51 | 16.61 | 16.27 | 16.29 | 1,157,221 | -0.16(-1.00%) |
Nov 12, 2010 | 16.34 | 16.54 | 16.30 | 16.45 | 1,239,374 | -0.01(-0.04%) |
Nov 11, 2010 | 16.60 | 16.81 | 16.36 | 16.46 | 803,410 | -0.31(-1.87%) |
Nov 10, 2010 | 16.75 | 16.79 | 16.28 | 16.77 | 1,647,193 | +0.19(+1.16%) |
Nov 09, 2010 | 18.03 | 18.04 | 16.46 | 16.58 | 2,127,340 | -1.39(-7.74%) |
Nov 08, 2010 | 17.88 | 18.00 | 17.70 | 17.97 | 596,841 | +0.07(+0.40%) |
Nov 05, 2010 | 17.80 | 18.02 | 17.74 | 17.90 | 726,648 | +0.10(+0.56%) |
Nov 04, 2010 | 17.06 | 17.80 | 16.96 | 17.80 | 1,330,939 | +1.06(+6.30%) |
Nov 03, 2010 | 17.03 | 17.03 | 16.54 | 16.74 | 1,146,681 | -0.24(-1.43%) |
Nov 02, 2010 | 17.01 | 17.24 | 16.89 | 16.98 | 627,856 | +0.17(+1.02%) |
Nov 01, 2010 | 16.95 | 17.09 | 16.71 | 16.81 | 855,798 | -0.08(-0.46%) |
Oct 29, 2010 | 16.86 | 17.06 | 16.83 | 16.89 | 589,670 | -0.01(-0.04%) |
Oct 28, 2010 | 17.24 | 17.54 | 16.82 | 16.90 | 803,681 | -0.21(-1.25%) |
Oct 27, 2010 | 16.78 | 17.13 | 16.71 | 17.11 | 1,560,844 | +0.01(+0.08%) |
Oct 25, 2010 | 16.79 | 17.35 | 16.79 | 17.10 | 1,225,417 | +0.41(+2.44%) |
Oct 22, 2010 | 17.44 | 17.90 | 16.39 | 16.69 | 2,663,759 | -0.23(-1.35%) |
Oct 21, 2010 | 18.11 | 18.15 | 16.73 | 16.92 | 3,455,573 | -1.38(-7.56%) |
Oct 20, 2010 | 17.98 | 18.65 | 17.98 | 18.30 | 1,167,291 | +0.48(+2.72%) |
Oct 19, 2010 | 17.98 | 18.37 | 17.73 | 17.82 | 1,084,199 | -0.46(-2.54%) |
Oct 18, 2010 | 17.75 | 18.30 | 17.73 | 18.28 | 1,017,210 | +0.56(+3.14%) |
Oct 15, 2010 | 18.02 | 18.12 | 17.71 | 17.73 | 993,724 | -0.13(-0.72%) |
Oct 14, 2010 | 18.00 | 18.05 | 17.62 | 17.85 | 1,109,102 | -0.15(-0.83%) |
Oct 13, 2010 | 17.55 | 18.20 | 17.43 | 18.00 | 1,560,299 | +0.55(+3.15%) |
Oct 12, 2010 | 16.91 | 17.69 | 16.78 | 17.45 | 1,865,216 | +0.55(+3.25%) |
Oct 11, 2010 | 17.01 | 17.08 | 16.91 | 16.91 | 570,076 | -0.08(-0.46%) |
Oct 08, 2010 | 16.98 | 17.06 | 16.60 | 16.98 | 635,496 | +0.31(+1.84%) |
Oct 07, 2010 | 17.00 | 17.12 | 16.63 | 16.68 | 1,938 | -0.19(-1.14%) |
Oct 06, 2010 | 16.92 | 17.01 | 16.69 | 16.87 | 846,179 | -0.11(-0.63%) |
Oct 05, 2010 | 16.74 | 17.06 | 16.63 | 16.98 | 1,222,296 | +0.47(+2.85%) |
Oct 04, 2010 | 16.38 | 16.60 | 16.28 | 16.51 | 1,135,920 | +0.04(+0.22%) |