Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.16 | 20.48 | 20.00 | 20.34 | 287,670 | +0.19(+0.95%) |
Dec 30, 2010 | 20.24 | 20.42 | 20.03 | 20.15 | 132,021 | -0.18(-0.90%) |
Dec 29, 2010 | 20.16 | 20.47 | 20.01 | 20.33 | 226,821 | +0.26(+1.28%) |
Dec 28, 2010 | 20.13 | 20.18 | 19.84 | 20.08 | 162,810 | +0.02(+0.08%) |
Dec 27, 2010 | 20.22 | 20.22 | 19.87 | 20.06 | 241,665 | -0.30(-1.47%) |
Dec 23, 2010 | 20.38 | 20.59 | 20.18 | 20.36 | 227,736 | -0.07(-0.33%) |
Dec 22, 2010 | 20.46 | 20.65 | 20.32 | 20.42 | 192,436 | -0.03(-0.12%) |
Dec 21, 2010 | 20.17 | 20.57 | 20.13 | 20.45 | 260,508 | +0.32(+1.57%) |
Dec 20, 2010 | 20.26 | 20.65 | 19.99 | 20.13 | 611,312 | +0.08(+0.41%) |
Dec 17, 2010 | 19.09 | 20.42 | 19.05 | 20.05 | 1,628,774 | +1.14(+6.01%) |
Dec 16, 2010 | 18.39 | 18.98 | 18.35 | 18.91 | 305,036 | +0.64(+3.50%) |
Dec 15, 2010 | 18.34 | 18.66 | 18.04 | 18.27 | 203,113 | -0.06(-0.32%) |
Dec 14, 2010 | 18.47 | 18.61 | 18.26 | 18.33 | 194,800 | -0.02(-0.14%) |
Dec 13, 2010 | 18.47 | 18.54 | 18.23 | 18.36 | 279,086 | -0.06(-0.32%) |
Dec 10, 2010 | 18.17 | 18.43 | 18.05 | 18.41 | 256,863 | +0.32(+1.74%) |
Dec 09, 2010 | 18.06 | 18.25 | 17.88 | 18.10 | 234,098 | +0.22(+1.21%) |
Dec 08, 2010 | 17.57 | 18.03 | 17.57 | 17.88 | 377,921 | +0.25(+1.41%) |
Dec 07, 2010 | 17.58 | 18.02 | 17.57 | 17.63 | 435,405 | +0.25(+1.43%) |
Dec 06, 2010 | 17.58 | 17.77 | 17.23 | 17.39 | 562,134 | -0.30(-1.69%) |
Dec 03, 2010 | 17.71 | 17.73 | 17.10 | 17.68 | 430,152 | -0.09(-0.51%) |
Dec 02, 2010 | 17.78 | 17.84 | 17.46 | 17.78 | 319,104 | -0.06(-0.33%) |
Dec 01, 2010 | 17.30 | 17.90 | 17.30 | 17.83 | 390,162 | +0.92(+5.45%) |
Nov 30, 2010 | 16.85 | 17.29 | 16.64 | 16.91 | 994,628 | -0.11(-0.63%) |
Nov 29, 2010 | 17.45 | 17.52 | 16.75 | 17.02 | 367,612 | -0.60(-3.39%) |
Nov 26, 2010 | 17.60 | 17.75 | 17.57 | 17.62 | 53,716 | -0.17(-0.93%) |
Nov 24, 2010 | 17.35 | 17.78 | 17.78 | 17.78 | 233,523 | +0.62(+3.63%) |
Nov 23, 2010 | 16.98 | 17.25 | 16.80 | 17.16 | 189,290 | -0.01(-0.05%) |
Nov 22, 2010 | 17.27 | 17.27 | 16.80 | 17.17 | 295,795 | -0.11(-0.62%) |
Nov 19, 2010 | 17.12 | 17.34 | 17.07 | 17.28 | 408,260 | +0.17(+1.02%) |
Nov 18, 2010 | 17.32 | 17.47 | 17.06 | 17.10 | 290,978 | +0.01(+0.05%) |
Nov 17, 2010 | 17.19 | 17.38 | 17.03 | 17.09 | 128,076 | -0.08(-0.48%) |
Nov 16, 2010 | 17.33 | 17.42 | 16.90 | 17.18 | 318,876 | -0.24(-1.38%) |
Nov 15, 2010 | 17.19 | 17.63 | 17.18 | 17.42 | 248,780 | +0.36(+2.09%) |
Nov 12, 2010 | 17.30 | 17.47 | 17.04 | 17.06 | 378,931 | -0.44(-2.51%) |
Nov 11, 2010 | 17.54 | 17.78 | 17.35 | 17.50 | 298,526 | -0.30(-1.68%) |
Nov 10, 2010 | 17.48 | 17.85 | 17.35 | 17.80 | 276,060 | +0.32(+1.85%) |
Nov 09, 2010 | 18.01 | 18.01 | 17.41 | 17.48 | 400,316 | -0.53(-2.95%) |
Nov 08, 2010 | 17.88 | 18.09 | 17.72 | 18.01 | 195,737 | -0.01(-0.05%) |
Nov 05, 2010 | 17.97 | 18.07 | 17.74 | 18.02 | 205,713 | +0.00(+0.00%) |
Nov 04, 2010 | 17.79 | 18.02 | 17.56 | 18.02 | 404,511 | +0.51(+2.94%) |
Nov 03, 2010 | 17.19 | 17.50 | 16.98 | 17.50 | 253,652 | +0.30(+1.74%) |
Nov 02, 2010 | 17.02 | 17.22 | 16.83 | 17.20 | 456,942 | +0.42(+2.52%) |
Nov 01, 2010 | 17.27 | 17.28 | 16.64 | 16.78 | 306,253 | -0.37(-2.13%) |
Oct 29, 2010 | 16.95 | 17.20 | 16.88 | 17.14 | 236,784 | +0.16(+0.93%) |
Oct 28, 2010 | 17.34 | 17.34 | 16.81 | 16.99 | 212,387 | -0.27(-1.54%) |
Oct 27, 2010 | 17.11 | 17.32 | 16.83 | 17.25 | 489,438 | +0.09(+0.53%) |
Oct 25, 2010 | 17.10 | 17.21 | 17.00 | 17.16 | 372,293 | +0.16(+0.93%) |
Oct 22, 2010 | 16.78 | 17.01 | 16.65 | 17.00 | 364,239 | +0.31(+1.84%) |
Oct 21, 2010 | 16.44 | 16.89 | 16.27 | 16.70 | 757,826 | +0.57(+3.55%) |
Oct 20, 2010 | 16.33 | 16.47 | 15.99 | 16.12 | 463,843 | -0.15(-0.92%) |
Oct 19, 2010 | 16.36 | 16.73 | 16.10 | 16.27 | 330,579 | -0.32(-1.95%) |
Oct 18, 2010 | 16.51 | 16.60 | 16.19 | 16.60 | 189,382 | +0.22(+1.32%) |
Oct 15, 2010 | 16.51 | 16.56 | 15.94 | 16.38 | 388,839 | +0.12(+0.72%) |
Oct 14, 2010 | 16.38 | 16.44 | 16.02 | 16.26 | 312,144 | -0.08(-0.51%) |
Oct 13, 2010 | 15.71 | 16.49 | 15.59 | 16.35 | 356,638 | +0.69(+4.40%) |
Oct 12, 2010 | 15.43 | 15.68 | 15.33 | 15.66 | 226,938 | +0.16(+1.02%) |
Oct 11, 2010 | 15.41 | 15.82 | 15.29 | 15.50 | 235,661 | +0.14(+0.92%) |
Oct 08, 2010 | 15.25 | 15.45 | 14.84 | 15.36 | 371,263 | +0.08(+0.54%) |
Oct 07, 2010 | 15.19 | 15.36 | 15.09 | 15.28 | 268,780 | +0.13(+0.88%) |
Oct 06, 2010 | 15.04 | 15.15 | 14.85 | 15.14 | 262,552 | -0.01(-0.05%) |
Oct 05, 2010 | 14.66 | 15.15 | 14.53 | 15.15 | 276,559 | +0.71(+4.95%) |
Oct 04, 2010 | 14.95 | 15.06 | 14.37 | 14.44 | 434,193 | -0.61(-4.08%) |