Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.09 | 18.13 | 17.94 | 17.96 | 511,882 | -0.14(-0.79%) |
Dec 30, 2010 | 18.07 | 18.32 | 17.98 | 18.10 | 479,992 | +0.01(+0.06%) |
Dec 29, 2010 | 18.38 | 18.38 | 17.99 | 18.09 | 525,432 | -0.28(-1.55%) |
Dec 28, 2010 | 18.28 | 18.39 | 18.21 | 18.38 | 616,206 | +0.10(+0.57%) |
Dec 27, 2010 | 18.08 | 18.33 | 18.04 | 18.27 | 481,865 | +0.10(+0.57%) |
Dec 23, 2010 | 18.19 | 18.36 | 18.11 | 18.17 | 615,576 | -0.01(-0.03%) |
Dec 22, 2010 | 18.12 | 18.24 | 17.98 | 18.17 | 723,966 | +0.12(+0.67%) |
Dec 21, 2010 | 18.01 | 18.27 | 17.87 | 18.05 | 1,858,629 | +0.07(+0.37%) |
Dec 20, 2010 | 17.73 | 17.99 | 17.43 | 17.99 | 1,411,702 | +0.42(+2.37%) |
Dec 17, 2010 | 17.51 | 17.73 | 17.41 | 17.57 | 1,048,271 | +0.11(+0.66%) |
Dec 16, 2010 | 17.47 | 17.57 | 17.37 | 17.46 | 601,997 | +0.00(+0.00%) |
Dec 15, 2010 | 17.30 | 17.68 | 17.25 | 17.46 | 1,380,283 | +0.13(+0.73%) |
Dec 14, 2010 | 17.34 | 17.51 | 17.28 | 17.33 | 1,099,684 | -0.01(-0.06%) |
Dec 13, 2010 | 17.28 | 17.66 | 17.25 | 17.34 | 2,090,003 | +0.13(+0.76%) |
Dec 10, 2010 | 17.06 | 17.28 | 16.95 | 17.21 | 1,955,503 | +0.19(+1.09%) |
Dec 09, 2010 | 17.00 | 17.12 | 16.88 | 17.03 | 1,802,872 | +0.06(+0.35%) |
Dec 08, 2010 | 16.91 | 17.03 | 16.73 | 16.97 | 1,327,711 | +0.06(+0.36%) |
Dec 07, 2010 | 17.10 | 17.14 | 16.81 | 16.91 | 1,182,778 | +0.02(+0.13%) |
Dec 06, 2010 | 16.84 | 16.98 | 16.81 | 16.88 | 1,097,661 | -0.02(-0.13%) |
Dec 03, 2010 | 16.75 | 16.93 | 16.46 | 16.91 | 1,261,132 | +0.02(+0.13%) |
Dec 02, 2010 | 16.17 | 16.89 | 16.17 | 16.88 | 1,492,621 | +0.75(+4.65%) |
Dec 01, 2010 | 15.94 | 16.19 | 15.94 | 16.13 | 995,545 | +0.44(+2.82%) |
Nov 30, 2010 | 15.69 | 15.79 | 15.65 | 15.69 | 793,379 | -0.18(-1.10%) |
Nov 29, 2010 | 15.83 | 15.94 | 15.61 | 15.87 | 1,021,447 | -0.03(-0.21%) |
Nov 26, 2010 | 15.87 | 16.01 | 15.83 | 15.90 | 212,083 | -0.11(-0.72%) |
Nov 24, 2010 | 15.83 | 16.01 | 16.01 | 16.01 | 1,069,902 | +0.29(+1.84%) |
Nov 23, 2010 | 15.81 | 15.87 | 15.70 | 15.72 | 716,085 | -0.28(-1.78%) |
Nov 22, 2010 | 16.13 | 16.16 | 15.97 | 16.01 | 665,257 | -0.22(-1.35%) |
Nov 19, 2010 | 16.15 | 16.25 | 16.05 | 16.23 | 904,922 | +0.01(+0.07%) |
Nov 18, 2010 | 16.16 | 16.26 | 16.05 | 16.22 | 1,135,874 | +0.24(+1.51%) |
Nov 17, 2010 | 16.01 | 16.06 | 15.92 | 15.98 | 1,146,443 | +0.01(+0.03%) |
Nov 16, 2010 | 16.27 | 16.32 | 15.92 | 15.97 | 961,933 | -0.42(-2.54%) |
Nov 15, 2010 | 16.33 | 16.48 | 16.22 | 16.39 | 820,781 | +0.10(+0.64%) |
Nov 12, 2010 | 16.65 | 16.75 | 16.25 | 16.28 | 844,175 | -0.49(-2.93%) |
Nov 11, 2010 | 16.57 | 16.81 | 16.51 | 16.77 | 1,442,426 | -0.02(-0.10%) |
Nov 10, 2010 | 16.52 | 16.86 | 16.47 | 16.79 | 1,523,317 | +0.25(+1.49%) |
Nov 09, 2010 | 16.71 | 16.76 | 16.49 | 16.54 | 1,153,825 | -0.14(-0.82%) |
Nov 08, 2010 | 16.75 | 16.76 | 16.60 | 16.68 | 1,182,973 | -0.12(-0.72%) |
Nov 05, 2010 | 16.45 | 16.82 | 16.39 | 16.80 | 1,459,838 | +0.30(+1.79%) |
Nov 04, 2010 | 16.25 | 16.51 | 16.18 | 16.51 | 2,057,681 | +0.41(+2.55%) |
Nov 03, 2010 | 15.91 | 16.10 | 15.70 | 16.10 | 1,679,280 | +0.24(+1.52%) |
Nov 02, 2010 | 15.76 | 15.95 | 15.66 | 15.86 | 1,091,179 | +0.24(+1.54%) |
Nov 01, 2010 | 15.56 | 15.65 | 15.37 | 15.61 | 1,497,361 | +0.18(+1.13%) |
Oct 29, 2010 | 15.55 | 15.66 | 15.43 | 15.44 | 701,784 | -0.16(-1.02%) |
Oct 28, 2010 | 15.61 | 15.67 | 15.50 | 15.60 | 1,214,318 | +0.07(+0.42%) |
Oct 27, 2010 | 15.35 | 15.65 | 15.35 | 15.53 | 1,439,619 | -0.01(-0.07%) |
Oct 25, 2010 | 15.82 | 15.83 | 15.51 | 15.54 | 969,817 | -0.13(-0.84%) |
Oct 22, 2010 | 15.75 | 15.84 | 15.56 | 15.67 | 1,386,349 | +0.03(+0.18%) |
Oct 21, 2010 | 16.03 | 16.40 | 15.45 | 15.65 | 2,795,775 | +0.15(+0.99%) |
Oct 20, 2010 | 15.35 | 15.51 | 15.23 | 15.49 | 1,465,539 | +0.16(+1.03%) |
Oct 19, 2010 | 15.13 | 15.35 | 15.11 | 15.34 | 2,633,904 | -0.05(-0.32%) |
Oct 18, 2010 | 15.18 | 15.46 | 15.13 | 15.38 | 910,643 | +0.20(+1.33%) |
Oct 15, 2010 | 15.32 | 15.32 | 15.11 | 15.18 | 1,257,217 | +0.00(+0.00%) |
Oct 14, 2010 | 15.11 | 15.23 | 15.03 | 15.18 | 2,240,044 | -0.01(-0.04%) |
Oct 13, 2010 | 15.18 | 15.24 | 15.03 | 15.19 | 1,420,370 | +0.13(+0.87%) |
Oct 12, 2010 | 14.88 | 15.11 | 14.80 | 15.06 | 1,644,647 | +0.17(+1.14%) |
Oct 11, 2010 | 14.82 | 15.01 | 14.76 | 14.89 | 1,836,266 | +0.06(+0.41%) |
Oct 08, 2010 | 14.83 | 14.86 | 14.50 | 14.83 | 1,616,994 | +0.18(+1.23%) |
Oct 07, 2010 | 14.58 | 14.79 | 14.53 | 14.65 | 1,912,138 | +0.09(+0.64%) |
Oct 06, 2010 | 14.34 | 14.55 | 14.31 | 14.55 | 1,185,960 | +0.14(+0.95%) |
Oct 05, 2010 | 14.16 | 14.44 | 13.97 | 14.42 | 912,658 | +0.42(+2.97%) |
Oct 04, 2010 | 14.13 | 14.30 | 13.88 | 14.00 | 730,044 | -0.20(-1.43%) |