Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.07 | 17.16 | 16.82 | 16.99 | 411,677 | -0.09(-0.55%) |
Dec 30, 2010 | 17.27 | 17.37 | 17.07 | 17.08 | 334,999 | -0.18(-1.03%) |
Dec 29, 2010 | 17.09 | 17.37 | 17.05 | 17.26 | 423,652 | +0.17(+0.99%) |
Dec 28, 2010 | 17.18 | 17.18 | 16.92 | 17.09 | 291,528 | -0.09(-0.55%) |
Dec 27, 2010 | 17.10 | 17.24 | 16.99 | 17.18 | 240,325 | -0.04(-0.22%) |
Dec 23, 2010 | 17.11 | 17.26 | 16.96 | 17.22 | 417,682 | +0.08(+0.49%) |
Dec 22, 2010 | 17.05 | 17.18 | 16.86 | 17.14 | 389,190 | +0.10(+0.61%) |
Dec 21, 2010 | 16.98 | 17.18 | 16.97 | 17.03 | 502,121 | +0.14(+0.83%) |
Dec 20, 2010 | 16.75 | 17.01 | 16.56 | 16.89 | 629,300 | +0.18(+1.07%) |
Dec 17, 2010 | 16.57 | 16.95 | 16.47 | 16.71 | 1,077,172 | +0.23(+1.37%) |
Dec 16, 2010 | 16.51 | 16.63 | 16.35 | 16.49 | 972,063 | +0.08(+0.52%) |
Dec 15, 2010 | 16.85 | 17.02 | 16.38 | 16.41 | 732,537 | -0.52(-3.05%) |
Dec 14, 2010 | 16.49 | 17.04 | 16.08 | 16.92 | 1,037,683 | +0.05(+0.28%) |
Dec 13, 2010 | 16.94 | 17.12 | 16.82 | 16.87 | 611,308 | -0.04(-0.22%) |
Dec 10, 2010 | 17.08 | 17.26 | 16.48 | 16.91 | 1,062,767 | -0.08(-0.50%) |
Dec 09, 2010 | 17.06 | 17.18 | 16.95 | 17.00 | 813,980 | +0.02(+0.11%) |
Dec 08, 2010 | 17.08 | 17.09 | 16.85 | 16.98 | 642,600 | -0.04(-0.22%) |
Dec 07, 2010 | 16.94 | 17.13 | 16.87 | 17.02 | 709,841 | +0.21(+1.23%) |
Dec 06, 2010 | 16.56 | 16.87 | 16.47 | 16.81 | 830,970 | +0.21(+1.24%) |
Dec 03, 2010 | 16.54 | 16.66 | 16.43 | 16.60 | 385,860 | -0.06(-0.34%) |
Dec 02, 2010 | 16.35 | 16.71 | 16.28 | 16.66 | 536,873 | +0.30(+1.84%) |
Dec 01, 2010 | 16.38 | 16.61 | 16.33 | 16.36 | 1,010,614 | +0.25(+1.57%) |
Nov 30, 2010 | 15.90 | 16.20 | 15.78 | 16.10 | 761,277 | -0.05(-0.29%) |
Nov 29, 2010 | 15.89 | 16.19 | 15.75 | 16.15 | 767,675 | +0.11(+0.70%) |
Nov 26, 2010 | 15.88 | 16.14 | 15.77 | 16.04 | 224,124 | +0.01(+0.06%) |
Nov 24, 2010 | 15.61 | 16.03 | 16.03 | 16.03 | 718,267 | +0.50(+3.20%) |
Nov 23, 2010 | 15.50 | 15.67 | 15.36 | 15.53 | 967,047 | -0.18(-1.14%) |
Nov 22, 2010 | 15.77 | 15.79 | 15.46 | 15.71 | 689,224 | -0.17(-1.06%) |
Nov 19, 2010 | 15.99 | 16.07 | 15.64 | 15.88 | 1,068,536 | -0.10(-0.65%) |
Nov 18, 2010 | 15.78 | 16.10 | 15.72 | 15.98 | 1,000,551 | +0.38(+2.47%) |
Nov 17, 2010 | 15.72 | 15.94 | 15.56 | 15.60 | 1,491,644 | -0.12(-0.78%) |
Nov 16, 2010 | 15.02 | 15.75 | 14.96 | 15.72 | 2,190,424 | +0.54(+3.59%) |
Nov 15, 2010 | 14.77 | 15.21 | 14.72 | 15.17 | 1,881,672 | +0.46(+3.13%) |
Nov 12, 2010 | 15.36 | 15.46 | 14.61 | 14.71 | 2,477,576 | -0.76(-4.92%) |
Nov 11, 2010 | 16.00 | 16.02 | 15.35 | 15.48 | 2,326,678 | -0.79(-4.85%) |
Nov 10, 2010 | 16.36 | 16.45 | 16.00 | 16.26 | 999,872 | -0.12(-0.74%) |
Nov 09, 2010 | 16.66 | 16.82 | 16.27 | 16.39 | 513,175 | -0.27(-1.64%) |
Nov 08, 2010 | 16.90 | 17.06 | 16.57 | 16.66 | 471,074 | -0.39(-2.26%) |
Nov 05, 2010 | 16.98 | 17.22 | 16.87 | 17.04 | 635,970 | +0.13(+0.78%) |
Nov 04, 2010 | 17.02 | 17.27 | 16.74 | 16.91 | 717,311 | +0.20(+1.18%) |
Nov 03, 2010 | 16.58 | 16.75 | 16.36 | 16.71 | 369,323 | +0.13(+0.79%) |
Nov 02, 2010 | 16.41 | 16.61 | 16.08 | 16.58 | 683,742 | +0.42(+2.61%) |
Nov 01, 2010 | 16.71 | 16.81 | 16.10 | 16.16 | 1,007,040 | -0.53(-3.15%) |
Oct 29, 2010 | 16.69 | 16.89 | 16.55 | 16.69 | 416,566 | -0.07(-0.39%) |
Oct 28, 2010 | 16.81 | 17.02 | 16.55 | 16.75 | 448,735 | +0.04(+0.22%) |
Oct 27, 2010 | 16.85 | 17.02 | 16.43 | 16.71 | 959,192 | -1.06(-5.97%) |
Oct 25, 2010 | 17.56 | 17.95 | 17.54 | 17.78 | 845,643 | +0.39(+2.21%) |
Oct 22, 2010 | 17.33 | 17.48 | 17.04 | 17.39 | 455,240 | -0.03(-0.16%) |
Oct 21, 2010 | 17.49 | 17.84 | 17.09 | 17.42 | 676,755 | +0.04(+0.22%) |
Oct 20, 2010 | 17.02 | 17.51 | 16.91 | 17.38 | 404,774 | +0.53(+3.12%) |
Oct 19, 2010 | 17.16 | 17.38 | 16.81 | 16.86 | 669,911 | -0.61(-3.49%) |
Oct 18, 2010 | 17.51 | 17.60 | 17.16 | 17.47 | 654,237 | -0.05(-0.27%) |
Oct 15, 2010 | 18.01 | 18.12 | 17.39 | 17.51 | 690,542 | -0.33(-1.84%) |
Oct 14, 2010 | 17.85 | 18.12 | 17.67 | 17.84 | 634,739 | +0.02(+0.10%) |
Oct 13, 2010 | 17.83 | 17.95 | 17.59 | 17.82 | 707,056 | +0.10(+0.58%) |
Oct 12, 2010 | 17.64 | 17.87 | 17.22 | 17.72 | 433,313 | -0.01(-0.05%) |
Oct 11, 2010 | 17.86 | 17.97 | 17.70 | 17.73 | 277,451 | -0.15(-0.84%) |
Oct 08, 2010 | 17.88 | 17.99 | 17.64 | 17.88 | 649,282 | +0.01(+0.05%) |
Oct 07, 2010 | 18.03 | 18.03 | 17.58 | 17.87 | 2,045 | -0.05(-0.26%) |
Oct 06, 2010 | 17.51 | 17.97 | 17.45 | 17.92 | 1,071,511 | +0.34(+1.92%) |
Oct 05, 2010 | 16.92 | 17.63 | 16.78 | 17.58 | 770,130 | +0.91(+5.46%) |
Oct 04, 2010 | 16.87 | 17.02 | 16.56 | 16.67 | 576,095 | -0.22(-1.28%) |