Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.52 | 19.54 | 18.95 | 18.98 | 324,796 | -0.55(-2.80%) |
Dec 30, 2010 | 19.72 | 20.09 | 19.36 | 19.52 | 139,103 | -0.06(-0.30%) |
Dec 29, 2010 | 19.65 | 19.71 | 19.50 | 19.58 | 126,931 | -0.07(-0.34%) |
Dec 28, 2010 | 19.60 | 19.72 | 19.54 | 19.65 | 228,291 | +0.07(+0.34%) |
Dec 27, 2010 | 19.43 | 19.74 | 19.23 | 19.58 | 88,268 | +0.12(+0.61%) |
Dec 23, 2010 | 19.42 | 19.58 | 19.42 | 19.47 | 147,959 | -0.03(-0.13%) |
Dec 22, 2010 | 19.45 | 19.57 | 19.30 | 19.49 | 119,759 | +0.07(+0.35%) |
Dec 21, 2010 | 19.35 | 19.45 | 19.22 | 19.42 | 145,613 | +0.19(+1.01%) |
Dec 20, 2010 | 19.15 | 19.36 | 19.05 | 19.23 | 321,207 | +0.05(+0.26%) |
Dec 17, 2010 | 19.20 | 19.24 | 18.96 | 19.18 | 656,872 | +0.03(+0.13%) |
Dec 16, 2010 | 19.06 | 19.20 | 18.91 | 19.15 | 200,923 | +0.09(+0.49%) |
Dec 15, 2010 | 19.15 | 19.35 | 19.00 | 19.06 | 215,110 | -0.06(-0.31%) |
Dec 14, 2010 | 19.16 | 19.17 | 19.01 | 19.12 | 166,542 | +0.07(+0.35%) |
Dec 13, 2010 | 19.15 | 19.17 | 18.97 | 19.05 | 177,343 | -0.10(-0.53%) |
Dec 10, 2010 | 18.87 | 19.16 | 18.78 | 19.15 | 461,214 | +0.38(+2.02%) |
Dec 09, 2010 | 18.76 | 18.82 | 18.05 | 18.78 | 256,798 | +0.18(+0.95%) |
Dec 08, 2010 | 18.70 | 18.89 | 18.60 | 18.60 | 190,750 | -0.04(-0.23%) |
Dec 07, 2010 | 18.58 | 18.85 | 18.57 | 18.64 | 336,756 | +0.20(+1.10%) |
Dec 06, 2010 | 18.20 | 18.53 | 18.20 | 18.44 | 138,806 | +0.15(+0.83%) |
Dec 03, 2010 | 18.08 | 18.32 | 18.01 | 18.29 | 623,992 | +0.10(+0.56%) |
Dec 02, 2010 | 18.03 | 18.20 | 17.93 | 18.19 | 303,926 | +0.10(+0.56%) |
Dec 01, 2010 | 18.09 | 18.15 | 17.35 | 18.09 | 377,036 | +0.24(+1.37%) |
Nov 30, 2010 | 17.70 | 17.93 | 17.64 | 17.84 | 389,005 | -0.04(-0.24%) |
Nov 29, 2010 | 17.42 | 17.91 | 17.36 | 17.88 | 251,725 | +0.31(+1.77%) |
Nov 26, 2010 | 17.60 | 17.76 | 17.43 | 17.57 | 245,873 | -0.18(-1.00%) |
Nov 24, 2010 | 17.89 | 17.75 | 17.75 | 17.75 | 621,317 | -0.05(-0.28%) |
Nov 23, 2010 | 17.69 | 17.85 | 17.52 | 17.80 | 258,184 | -0.04(-0.24%) |
Nov 22, 2010 | 17.79 | 17.91 | 17.63 | 17.84 | 158,472 | -0.03(-0.19%) |
Nov 19, 2010 | 17.89 | 18.03 | 17.66 | 17.87 | 224,609 | -0.02(-0.09%) |
Nov 18, 2010 | 18.04 | 18.34 | 17.86 | 17.89 | 288,521 | +0.02(+0.09%) |
Nov 17, 2010 | 17.89 | 17.96 | 17.77 | 17.87 | 129,988 | +0.03(+0.14%) |
Nov 16, 2010 | 17.71 | 17.98 | 17.71 | 17.85 | 249,324 | -0.04(-0.23%) |
Nov 15, 2010 | 17.93 | 18.18 | 17.82 | 17.89 | 130,505 | +0.03(+0.19%) |
Nov 12, 2010 | 17.90 | 18.11 | 17.86 | 17.86 | 192,540 | -0.23(-1.30%) |
Nov 11, 2010 | 17.92 | 18.22 | 17.88 | 18.09 | 110,994 | -0.03(-0.14%) |
Nov 10, 2010 | 18.20 | 18.23 | 17.72 | 18.12 | 603,929 | +0.01(+0.05%) |
Nov 09, 2010 | 18.39 | 18.39 | 17.99 | 18.11 | 643,115 | -0.20(-1.10%) |
Nov 08, 2010 | 18.16 | 18.36 | 18.16 | 18.31 | 267,503 | +0.12(+0.64%) |
Nov 05, 2010 | 17.98 | 18.21 | 17.87 | 18.19 | 287,135 | +0.24(+1.35%) |
Nov 04, 2010 | 17.36 | 17.96 | 17.30 | 17.95 | 334,004 | +0.82(+4.79%) |
Nov 03, 2010 | 17.20 | 17.24 | 16.72 | 17.13 | 687,223 | -0.02(-0.10%) |
Nov 02, 2010 | 17.00 | 17.19 | 16.91 | 17.15 | 294,090 | +0.38(+2.25%) |
Nov 01, 2010 | 16.90 | 17.00 | 16.69 | 16.77 | 332,931 | -0.08(-0.50%) |
Oct 29, 2010 | 16.78 | 16.93 | 16.69 | 16.85 | 238,976 | -0.02(-0.10%) |
Oct 28, 2010 | 17.06 | 17.11 | 16.71 | 16.87 | 234,611 | -0.03(-0.15%) |
Oct 27, 2010 | 16.73 | 16.92 | 16.65 | 16.90 | 348,147 | -0.07(-0.39%) |
Oct 25, 2010 | 17.31 | 17.42 | 16.89 | 16.96 | 609,707 | -0.23(-1.36%) |
Oct 22, 2010 | 17.26 | 17.36 | 17.12 | 17.20 | 345,632 | +0.00(+0.00%) |
Oct 21, 2010 | 17.67 | 17.75 | 16.61 | 17.20 | 908,965 | -0.30(-1.72%) |
Oct 20, 2010 | 17.57 | 17.68 | 17.41 | 17.50 | 367,564 | +0.05(+0.29%) |
Oct 19, 2010 | 17.35 | 17.69 | 17.21 | 17.45 | 592,642 | -0.06(-0.33%) |
Oct 18, 2010 | 17.32 | 17.66 | 17.26 | 17.51 | 274,594 | +0.13(+0.77%) |
Oct 15, 2010 | 17.62 | 17.66 | 17.27 | 17.37 | 421,915 | -0.01(-0.05%) |
Oct 14, 2010 | 17.16 | 17.41 | 17.16 | 17.38 | 492,836 | +0.22(+1.27%) |
Oct 13, 2010 | 17.16 | 17.43 | 17.09 | 17.16 | 351,377 | +0.06(+0.34%) |
Oct 12, 2010 | 17.46 | 17.47 | 17.10 | 17.10 | 437,708 | -0.44(-2.48%) |
Oct 11, 2010 | 17.45 | 17.72 | 17.33 | 17.54 | 169,950 | +0.09(+0.53%) |
Oct 08, 2010 | 17.26 | 17.70 | 17.26 | 17.45 | 323,462 | +0.14(+0.82%) |
Oct 07, 2010 | 17.41 | 17.55 | 17.21 | 17.31 | 155,047 | +0.06(+0.34%) |
Oct 06, 2010 | 17.18 | 17.35 | 17.08 | 17.25 | 216,966 | +0.02(+0.10%) |
Oct 05, 2010 | 16.76 | 17.31 | 16.75 | 17.23 | 282,018 | +0.69(+4.15%) |
Oct 04, 2010 | 16.91 | 17.10 | 16.54 | 16.54 | 255,834 | -0.39(-2.32%) |