Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.66 | 17.66 | 17.15 | 17.15 | 272,113 | -0.56(-3.16%) |
Dec 30, 2010 | 17.72 | 17.92 | 17.65 | 17.71 | 260,344 | -0.05(-0.28%) |
Dec 29, 2010 | 17.82 | 17.86 | 17.54 | 17.76 | 150,990 | +0.01(+0.06%) |
Dec 28, 2010 | 18.06 | 18.06 | 17.70 | 17.75 | 199,374 | -0.31(-1.72%) |
Dec 27, 2010 | 18.07 | 18.16 | 17.85 | 18.06 | 143,720 | -0.11(-0.61%) |
Dec 23, 2010 | 18.15 | 18.23 | 17.95 | 18.17 | 170,926 | +0.02(+0.11%) |
Dec 22, 2010 | 18.17 | 18.23 | 17.92 | 18.15 | 192,659 | +0.01(+0.06%) |
Dec 21, 2010 | 17.88 | 18.17 | 17.78 | 18.14 | 202,854 | +0.34(+1.88%) |
Dec 20, 2010 | 17.91 | 18.08 | 17.79 | 17.80 | 240,234 | -0.18(-0.97%) |
Dec 17, 2010 | 18.07 | 18.10 | 17.71 | 17.98 | 857,913 | -0.05(-0.28%) |
Dec 16, 2010 | 17.97 | 18.15 | 17.92 | 18.03 | 356,259 | +0.04(+0.22%) |
Dec 15, 2010 | 17.94 | 18.32 | 17.74 | 17.99 | 313,305 | -0.03(-0.17%) |
Dec 14, 2010 | 17.89 | 18.12 | 17.74 | 18.02 | 268,819 | +0.22(+1.24%) |
Dec 13, 2010 | 18.30 | 18.30 | 17.62 | 17.80 | 405,942 | -0.46(-2.52%) |
Dec 10, 2010 | 18.64 | 18.64 | 18.05 | 18.26 | 437,536 | -0.38(-2.04%) |
Dec 09, 2010 | 18.69 | 18.69 | 18.37 | 18.64 | 271,712 | +0.07(+0.38%) |
Dec 08, 2010 | 18.58 | 18.74 | 18.40 | 18.57 | 207,788 | +0.07(+0.38%) |
Dec 07, 2010 | 18.59 | 18.74 | 18.40 | 18.50 | 338,429 | +0.09(+0.49%) |
Dec 06, 2010 | 18.32 | 18.53 | 18.17 | 18.41 | 235,097 | +0.02(+0.08%) |
Dec 03, 2010 | 18.14 | 18.46 | 18.11 | 18.39 | 210,886 | +0.05(+0.30%) |
Dec 02, 2010 | 17.89 | 18.79 | 17.89 | 18.34 | 688,682 | +0.44(+2.46%) |
Dec 01, 2010 | 17.37 | 17.90 | 17.18 | 17.90 | 685,028 | +0.87(+5.11%) |
Nov 30, 2010 | 17.22 | 17.32 | 16.97 | 17.03 | 452,552 | -0.43(-2.46%) |
Nov 29, 2010 | 17.23 | 17.54 | 16.85 | 17.46 | 374,475 | +0.04(+0.23%) |
Nov 26, 2010 | 17.31 | 17.61 | 17.02 | 17.42 | 62,221 | -0.07(-0.40%) |
Nov 24, 2010 | 17.06 | 17.49 | 17.49 | 17.49 | 179,579 | +0.61(+3.61%) |
Nov 23, 2010 | 16.78 | 16.97 | 16.60 | 16.88 | 271,889 | -0.37(-2.14%) |
Nov 22, 2010 | 17.02 | 17.33 | 16.89 | 17.25 | 242,298 | +0.09(+0.52%) |
Nov 19, 2010 | 17.45 | 17.45 | 17.10 | 17.16 | 269,408 | -0.36(-2.05%) |
Nov 18, 2010 | 16.81 | 17.57 | 16.81 | 17.52 | 514,265 | +0.94(+5.67%) |
Nov 17, 2010 | 16.58 | 16.79 | 16.40 | 16.58 | 185,304 | +0.04(+0.24%) |
Nov 16, 2010 | 16.83 | 17.02 | 16.39 | 16.54 | 307,464 | -0.49(-2.88%) |
Nov 15, 2010 | 17.12 | 17.27 | 17.00 | 17.03 | 242,261 | -0.04(-0.23%) |
Nov 12, 2010 | 17.21 | 17.43 | 17.00 | 17.07 | 268,085 | -0.34(-1.95%) |
Nov 11, 2010 | 17.62 | 17.62 | 17.33 | 17.41 | 200,644 | -0.41(-2.30%) |
Nov 10, 2010 | 17.58 | 17.86 | 17.37 | 17.82 | 307,059 | +0.23(+1.31%) |
Nov 09, 2010 | 17.92 | 17.98 | 17.53 | 17.59 | 162,883 | -0.32(-1.79%) |
Nov 08, 2010 | 17.97 | 18.02 | 17.69 | 17.91 | 294,527 | -0.10(-0.56%) |
Nov 05, 2010 | 18.00 | 18.07 | 17.81 | 18.01 | 289,898 | -0.02(-0.11%) |
Nov 04, 2010 | 18.12 | 18.30 | 17.92 | 18.03 | 517,949 | +0.04(+0.22%) |
Nov 03, 2010 | 17.84 | 18.00 | 17.57 | 17.99 | 334,697 | +0.14(+0.78%) |
Nov 02, 2010 | 17.80 | 17.95 | 17.71 | 17.85 | 329,742 | +0.31(+1.77%) |
Nov 01, 2010 | 17.69 | 18.04 | 17.36 | 17.54 | 262,065 | -0.01(-0.06%) |
Oct 29, 2010 | 17.38 | 17.72 | 17.27 | 17.55 | 292,359 | +0.06(+0.34%) |
Oct 28, 2010 | 17.50 | 17.63 | 17.18 | 17.49 | 675,308 | +0.11(+0.63%) |
Oct 27, 2010 | 17.50 | 17.50 | 16.98 | 17.38 | 693,602 | -0.63(-3.50%) |
Oct 25, 2010 | 18.37 | 18.41 | 17.96 | 18.01 | 613,269 | -0.19(-1.04%) |
Oct 22, 2010 | 18.19 | 18.22 | 18.04 | 18.20 | 473,770 | +0.11(+0.61%) |
Oct 21, 2010 | 17.94 | 18.32 | 17.75 | 18.09 | 1,017,875 | +0.20(+1.12%) |
Oct 20, 2010 | 17.51 | 18.12 | 17.01 | 17.89 | 255,765 | +0.50(+2.88%) |
Oct 19, 2010 | 17.63 | 17.83 | 17.12 | 17.39 | 712,433 | -0.61(-3.39%) |
Oct 18, 2010 | 17.95 | 18.36 | 17.78 | 18.00 | 1,162,180 | +0.08(+0.45%) |
Oct 15, 2010 | 17.98 | 18.12 | 17.80 | 17.92 | 770,837 | +0.18(+1.01%) |
Oct 14, 2010 | 17.51 | 17.78 | 17.44 | 17.74 | 544,886 | +0.13(+0.74%) |
Oct 13, 2010 | 17.10 | 17.70 | 17.00 | 17.61 | 750,844 | +0.60(+3.53%) |
Oct 12, 2010 | 16.58 | 17.05 | 16.26 | 17.01 | 528,605 | +0.33(+1.98%) |
Oct 11, 2010 | 16.38 | 16.82 | 16.38 | 16.68 | 217,355 | +0.24(+1.46%) |
Oct 08, 2010 | 16.33 | 16.56 | 16.20 | 16.44 | 385,651 | +0.09(+0.55%) |
Oct 07, 2010 | 16.34 | 16.47 | 16.21 | 16.35 | 323,254 | +0.15(+0.93%) |
Oct 06, 2010 | 16.28 | 16.32 | 16.00 | 16.20 | 447,331 | -0.08(-0.49%) |
Oct 05, 2010 | 15.84 | 16.34 | 15.70 | 16.28 | 527,779 | +0.69(+4.43%) |
Oct 04, 2010 | 15.83 | 15.99 | 15.38 | 15.59 | 430,321 | -0.34(-2.13%) |