Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.07 | 17.52 | 17.07 | 17.34 | 138,028 | +0.15(+0.86%) |
Dec 30, 2010 | 17.00 | 17.29 | 16.88 | 17.19 | 81,612 | +0.11(+0.67%) |
Dec 29, 2010 | 17.08 | 17.33 | 16.88 | 17.07 | 78,523 | +0.09(+0.54%) |
Dec 28, 2010 | 17.51 | 17.88 | 16.80 | 16.98 | 149,446 | -0.56(-3.19%) |
Dec 27, 2010 | 17.10 | 17.75 | 17.01 | 17.54 | 86,228 | +0.33(+1.89%) |
Dec 23, 2010 | 17.30 | 17.48 | 16.99 | 17.22 | 60,186 | -0.13(-0.77%) |
Dec 22, 2010 | 17.31 | 17.69 | 16.82 | 17.35 | 143,701 | -0.04(-0.22%) |
Dec 21, 2010 | 18.02 | 18.15 | 16.82 | 17.39 | 404,143 | -0.58(-3.25%) |
Dec 20, 2010 | 18.00 | 18.41 | 17.81 | 17.97 | 109,563 | -0.09(-0.50%) |
Dec 17, 2010 | 18.95 | 19.00 | 18.06 | 18.06 | 329,579 | -0.89(-4.69%) |
Dec 16, 2010 | 17.80 | 19.03 | 17.58 | 18.95 | 351,747 | +1.20(+6.73%) |
Dec 15, 2010 | 18.41 | 18.52 | 17.75 | 17.76 | 431,138 | -0.77(-4.16%) |
Dec 14, 2010 | 18.86 | 19.47 | 18.30 | 18.53 | 516,037 | -0.33(-1.77%) |
Dec 13, 2010 | 21.31 | 21.50 | 18.79 | 18.86 | 839,217 | -2.41(-11.31%) |
Dec 10, 2010 | 22.04 | 22.53 | 21.18 | 21.27 | 326,600 | -0.72(-3.28%) |
Dec 09, 2010 | 22.05 | 22.72 | 21.67 | 21.99 | 241,163 | +0.39(+1.79%) |
Dec 08, 2010 | 22.51 | 22.86 | 21.19 | 21.60 | 367,879 | -0.72(-3.21%) |
Dec 07, 2010 | 23.09 | 23.59 | 22.28 | 22.32 | 580,166 | -0.06(-0.26%) |
Dec 06, 2010 | 21.38 | 22.48 | 21.35 | 22.38 | 377,938 | +1.21(+5.72%) |
Dec 03, 2010 | 20.06 | 21.20 | 20.02 | 21.17 | 293,743 | +1.08(+5.38%) |
Dec 02, 2010 | 19.72 | 20.33 | 19.72 | 20.09 | 222,985 | +0.53(+2.69%) |
Dec 01, 2010 | 19.30 | 20.04 | 19.30 | 19.56 | 266,938 | +0.66(+3.49%) |
Nov 30, 2010 | 18.46 | 19.23 | 18.27 | 18.90 | 369,674 | +0.28(+1.52%) |
Nov 29, 2010 | 18.00 | 18.69 | 17.80 | 18.62 | 196,985 | +0.76(+4.23%) |
Nov 26, 2010 | 17.56 | 18.00 | 17.56 | 17.86 | 50,135 | +0.15(+0.86%) |
Nov 24, 2010 | 17.53 | 17.71 | 17.71 | 17.71 | 95,016 | +0.41(+2.38%) |
Nov 23, 2010 | 17.23 | 17.40 | 17.10 | 17.30 | 123,046 | -0.25(-1.42%) |
Nov 22, 2010 | 16.86 | 17.62 | 16.86 | 17.55 | 223,709 | +0.70(+4.15%) |
Nov 19, 2010 | 16.90 | 17.22 | 16.75 | 16.85 | 151,331 | -0.03(-0.17%) |
Nov 18, 2010 | 16.66 | 17.52 | 16.43 | 16.88 | 252,291 | +0.49(+3.01%) |
Nov 17, 2010 | 16.99 | 17.03 | 16.27 | 16.38 | 294,241 | -0.50(-2.95%) |
Nov 16, 2010 | 17.66 | 17.75 | 16.33 | 16.88 | 387,601 | -0.88(-4.93%) |
Nov 15, 2010 | 18.17 | 18.66 | 17.62 | 17.76 | 221,098 | -0.39(-2.16%) |
Nov 12, 2010 | 19.25 | 19.26 | 17.87 | 18.15 | 227,081 | -1.27(-6.53%) |
Nov 11, 2010 | 19.13 | 19.82 | 18.66 | 19.42 | 172,454 | +0.14(+0.74%) |
Nov 10, 2010 | 17.77 | 19.40 | 17.76 | 19.27 | 284,880 | +1.52(+8.57%) |
Nov 09, 2010 | 20.23 | 20.23 | 17.37 | 17.75 | 718,529 | -2.38(-11.83%) |
Nov 08, 2010 | 20.02 | 20.14 | 19.64 | 20.14 | 239,890 | +0.23(+1.15%) |
Nov 05, 2010 | 19.90 | 20.09 | 19.32 | 19.91 | 230,530 | +0.01(+0.05%) |
Nov 04, 2010 | 19.50 | 20.25 | 19.41 | 19.90 | 371,179 | +0.70(+3.64%) |
Nov 03, 2010 | 18.70 | 19.29 | 18.28 | 19.20 | 388,496 | +0.92(+5.05%) |
Nov 02, 2010 | 18.17 | 18.80 | 18.14 | 18.27 | 494,523 | +0.47(+2.66%) |
Nov 01, 2010 | 17.66 | 18.10 | 17.53 | 17.80 | 218,328 | +0.34(+1.97%) |
Oct 29, 2010 | 17.46 | 17.63 | 17.19 | 17.46 | 112,868 | -0.01(-0.05%) |
Oct 28, 2010 | 16.90 | 17.81 | 16.54 | 17.47 | 194,282 | +0.80(+4.82%) |
Oct 27, 2010 | 16.51 | 16.85 | 16.19 | 16.66 | 159,975 | -0.19(-1.11%) |
Oct 25, 2010 | 16.37 | 16.98 | 16.37 | 16.85 | 266,921 | +0.59(+3.65%) |
Oct 22, 2010 | 16.15 | 16.58 | 16.08 | 16.26 | 161,622 | -0.33(-1.96%) |
Oct 21, 2010 | 15.76 | 16.63 | 15.76 | 16.58 | 189,121 | +0.96(+6.12%) |
Oct 20, 2010 | 15.15 | 15.76 | 14.91 | 15.62 | 73,138 | +0.64(+4.25%) |
Oct 19, 2010 | 15.11 | 15.47 | 14.83 | 14.99 | 67,300 | -0.41(-2.64%) |
Oct 18, 2010 | 15.43 | 15.52 | 15.25 | 15.39 | 74,948 | +0.05(+0.34%) |
Oct 15, 2010 | 15.47 | 15.69 | 15.24 | 15.34 | 116,842 | -0.03(-0.19%) |
Oct 14, 2010 | 15.27 | 15.40 | 15.20 | 15.37 | 37,802 | +0.13(+0.85%) |
Oct 13, 2010 | 15.07 | 15.43 | 14.88 | 15.24 | 98,440 | +0.23(+1.56%) |
Oct 12, 2010 | 14.71 | 15.07 | 14.57 | 15.01 | 57,289 | +0.32(+2.18%) |
Oct 11, 2010 | 14.55 | 14.76 | 14.35 | 14.69 | 48,674 | +0.09(+0.59%) |
Oct 08, 2010 | 14.20 | 14.67 | 13.78 | 14.60 | 78,901 | +0.36(+2.55%) |
Oct 07, 2010 | 14.70 | 14.71 | 14.24 | 14.24 | 46,024 | -0.29(-1.98%) |
Oct 06, 2010 | 14.52 | 14.74 | 14.16 | 14.52 | 139,426 | +0.01(+0.10%) |
Oct 05, 2010 | 13.87 | 14.63 | 13.05 | 14.51 | 188,028 | +0.79(+5.75%) |
Oct 04, 2010 | 14.59 | 14.81 | 13.63 | 13.72 | 268,123 | -0.84(-5.78%) |