Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.14 | 19.48 | 19.14 | 19.18 | 26,992 | +0.06(+0.31%) |
Dec 30, 2010 | 18.85 | 19.14 | 18.85 | 19.12 | 16,817 | +0.29(+1.54%) |
Dec 29, 2010 | 18.80 | 18.83 | 18.70 | 18.83 | 10,616 | -0.04(-0.21%) |
Dec 24, 2010 | 18.87 | 18.87 | 18.87 | 18.87 | 1,391 | +0.16(+0.86%) |
Dec 23, 2010 | 18.50 | 18.80 | 18.50 | 18.71 | 23,452 | +0.20(+1.08%) |
Dec 22, 2010 | 18.70 | 18.70 | 18.50 | 18.51 | 10,908 | -0.29(-1.54%) |
Dec 21, 2010 | 18.80 | 18.80 | 18.66 | 18.80 | 7,290 | -0.05(-0.27%) |
Dec 20, 2010 | 19.35 | 19.35 | 18.75 | 18.85 | 7,452 | -0.65(-3.33%) |
Dec 17, 2010 | 19.33 | 19.50 | 19.33 | 19.50 | 4,343 | +0.11(+0.57%) |
Dec 16, 2010 | 19.45 | 19.45 | 19.26 | 19.39 | 10,495 | -0.01(-0.05%) |
Dec 15, 2010 | 19.41 | 19.57 | 19.40 | 19.40 | 10,303 | -0.06(-0.31%) |
Dec 14, 2010 | 19.60 | 19.60 | 19.45 | 19.46 | 9,123 | -0.04(-0.21%) |
Dec 13, 2010 | 19.42 | 19.60 | 19.42 | 19.50 | 6,812 | -0.04(-0.20%) |
Dec 10, 2010 | 19.40 | 19.54 | 19.40 | 19.54 | 1,101 | +0.11(+0.57%) |
Dec 09, 2010 | 19.50 | 19.50 | 19.28 | 19.43 | 6,560 | -0.17(-0.87%) |
Dec 08, 2010 | 19.57 | 19.60 | 19.36 | 19.60 | 10,879 | +0.15(+0.77%) |
Dec 07, 2010 | 19.35 | 19.57 | 19.35 | 19.45 | 9,003 | +0.34(+1.78%) |
Dec 06, 2010 | 19.03 | 19.11 | 18.76 | 19.11 | 6,091 | +0.35(+1.87%) |
Dec 03, 2010 | 18.72 | 18.80 | 18.72 | 18.76 | 3,823 | +0.10(+0.54%) |
Dec 02, 2010 | 18.75 | 18.91 | 18.55 | 18.66 | 9,203 | +0.06(+0.32%) |
Dec 01, 2010 | 18.35 | 18.65 | 18.30 | 18.60 | 8,756 | +0.29(+1.58%) |
Nov 30, 2010 | 18.17 | 18.39 | 18.17 | 18.31 | 6,718 | +0.02(+0.11%) |
Nov 29, 2010 | 18.25 | 18.29 | 18.10 | 18.29 | 6,475 | +0.00(+0.00%) |
Nov 26, 2010 | 18.16 | 18.29 | 18.15 | 18.29 | 4,809 | -0.01(-0.05%) |
Nov 25, 2010 | 18.03 | 18.30 | 18.03 | 18.30 | 3,035 | +0.15(+0.83%) |
Nov 24, 2010 | 18.18 | 18.22 | 18.10 | 18.15 | 5,975 | +0.10(+0.55%) |
Nov 23, 2010 | 18.00 | 18.16 | 18.00 | 18.05 | 6,480 | -0.16(-0.88%) |
Nov 22, 2010 | 18.21 | 18.21 | 18.16 | 18.21 | 6,648 | -0.07(-0.38%) |
Nov 19, 2010 | 18.32 | 18.32 | 18.09 | 18.28 | 5,400 | -0.04(-0.22%) |
Nov 18, 2010 | 17.95 | 18.32 | 17.95 | 18.32 | 3,303 | +0.41(+2.29%) |
Nov 17, 2010 | 17.51 | 17.94 | 17.51 | 17.91 | 7,529 | +0.23(+1.30%) |
Nov 16, 2010 | 17.74 | 17.80 | 17.56 | 17.68 | 5,595 | -0.42(-2.32%) |
Nov 15, 2010 | 17.70 | 18.15 | 17.66 | 18.10 | 11,681 | +0.39(+2.20%) |
Nov 12, 2010 | 18.10 | 18.10 | 17.65 | 17.71 | 8,724 | -0.47(-2.59%) |
Nov 11, 2010 | 18.20 | 18.20 | 18.06 | 18.18 | 2,450 | +0.03(+0.17%) |
Nov 10, 2010 | 18.30 | 18.30 | 17.90 | 18.15 | 6,951 | -0.19(-1.04%) |
Nov 09, 2010 | 18.69 | 18.69 | 18.30 | 18.34 | 9,670 | -0.08(-0.43%) |
Nov 08, 2010 | 18.41 | 18.60 | 18.41 | 18.42 | 7,972 | -0.21(-1.13%) |
Nov 05, 2010 | 18.60 | 18.63 | 18.40 | 18.63 | 6,450 | +0.08(+0.43%) |
Nov 04, 2010 | 18.21 | 18.67 | 18.21 | 18.55 | 7,145 | +0.36(+1.98%) |
Nov 03, 2010 | 18.18 | 18.20 | 18.10 | 18.19 | 13,469 | +0.21(+1.17%) |
Nov 02, 2010 | 17.71 | 17.98 | 17.71 | 17.98 | 4,358 | +0.23(+1.30%) |
Nov 01, 2010 | 17.77 | 17.77 | 17.64 | 17.75 | 5,700 | +0.17(+0.97%) |
Oct 29, 2010 | 17.21 | 17.58 | 16.71 | 17.58 | 19,813 | +0.23(+1.33%) |
Oct 28, 2010 | 17.42 | 17.42 | 16.87 | 17.35 | 2,880 | +0.05(+0.29%) |
Oct 27, 2010 | 17.55 | 17.56 | 17.30 | 17.30 | 5,597 | -0.09(-0.52%) |
Oct 25, 2010 | 17.39 | 17.50 | 17.36 | 17.39 | 4,490 | +0.15(+0.87%) |
Oct 22, 2010 | 16.97 | 17.24 | 16.97 | 17.24 | 4,220 | +0.14(+0.82%) |
Oct 21, 2010 | 17.19 | 17.24 | 17.10 | 17.10 | 11,437 | +0.10(+0.59%) |
Oct 20, 2010 | 16.80 | 17.00 | 16.80 | 17.00 | 4,778 | +0.04(+0.24%) |
Oct 19, 2010 | 17.22 | 17.22 | 16.95 | 16.96 | 4,010 | -0.39(-2.25%) |
Oct 18, 2010 | 17.14 | 17.48 | 17.03 | 17.35 | 9,227 | +0.25(+1.46%) |
Oct 15, 2010 | 17.10 | 17.20 | 16.95 | 17.10 | 3,768 | -0.10(-0.58%) |
Oct 14, 2010 | 17.25 | 17.33 | 17.10 | 17.20 | 12,436 | -0.18(-1.04%) |
Oct 13, 2010 | 16.80 | 17.38 | 16.80 | 17.38 | 125,536 | +0.63(+3.76%) |
Oct 12, 2010 | 16.72 | 16.92 | 16.53 | 16.75 | 14,453 | -0.05(-0.30%) |
Oct 08, 2010 | 16.66 | 16.87 | 16.66 | 16.80 | 4,990 | +0.16(+0.96%) |
Oct 07, 2010 | 16.79 | 16.81 | 16.64 | 16.64 | 2,138 | -0.07(-0.42%) |
Oct 06, 2010 | 16.77 | 16.77 | 16.71 | 16.71 | 3,848 | +0.11(+0.66%) |
Oct 05, 2010 | 16.65 | 16.70 | 16.57 | 16.60 | 12,200 | +0.00(+0.00%) |
Oct 04, 2010 | 16.65 | 16.65 | 16.51 | 16.60 | 7,165 | -0.03(-0.18%) |