Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.68 | 17.76 | 17.65 | 17.76 | 56,188 | +0.00(+0.02%) |
Dec 30, 2010 | 17.68 | 17.80 | 17.68 | 17.76 | 131,297 | +0.05(+0.31%) |
Dec 29, 2010 | 17.77 | 17.77 | 17.68 | 17.70 | 55,608 | +0.00(+0.02%) |
Dec 28, 2010 | 17.81 | 17.81 | 17.63 | 17.70 | 126,577 | -0.07(-0.41%) |
Dec 27, 2010 | 17.71 | 17.79 | 17.53 | 17.77 | 156,682 | +0.02(+0.13%) |
Dec 23, 2010 | 17.78 | 17.79 | 17.70 | 17.75 | 263,207 | -0.05(-0.29%) |
Dec 22, 2010 | 17.71 | 17.80 | 17.61 | 17.80 | 1,797,143 | +0.02(+0.11%) |
Dec 21, 2010 | 17.74 | 17.84 | 17.74 | 17.78 | 122,886 | +0.11(+0.63%) |
Dec 20, 2010 | 17.79 | 17.79 | 17.60 | 17.67 | 185,563 | -0.15(-0.84%) |
Dec 17, 2010 | 17.73 | 17.87 | 17.73 | 17.82 | 507,618 | +0.11(+0.65%) |
Dec 16, 2010 | 17.62 | 17.77 | 17.61 | 17.71 | 1,292,099 | +0.10(+0.54%) |
Dec 15, 2010 | 17.75 | 17.84 | 17.58 | 17.61 | 212,688 | -0.19(-1.07%) |
Dec 14, 2010 | 17.95 | 17.97 | 17.74 | 17.80 | 381,850 | -0.12(-0.66%) |
Dec 13, 2010 | 18.15 | 18.16 | 17.91 | 17.92 | 713,367 | -0.12(-0.67%) |
Dec 10, 2010 | 18.07 | 18.10 | 17.98 | 18.04 | 60,140 | +0.00(+0.02%) |
Dec 09, 2010 | 18.09 | 18.09 | 17.98 | 18.04 | 104,699 | +0.05(+0.30%) |
Dec 08, 2010 | 17.81 | 18.01 | 17.79 | 17.98 | 228,940 | +0.15(+0.86%) |
Dec 07, 2010 | 18.02 | 18.10 | 17.83 | 17.83 | 305,658 | -0.02(-0.11%) |
Dec 06, 2010 | 17.89 | 17.89 | 17.71 | 17.85 | 734,991 | -0.01(-0.05%) |
Dec 03, 2010 | 17.65 | 17.91 | 17.65 | 17.86 | 686,235 | +0.09(+0.50%) |
Dec 02, 2010 | 17.51 | 17.79 | 17.51 | 17.77 | 726,802 | +0.34(+1.98%) |
Dec 01, 2010 | 17.19 | 17.48 | 17.19 | 17.43 | 495,440 | +0.51(+3.02%) |
Nov 30, 2010 | 16.96 | 17.01 | 16.87 | 16.92 | 1,483,026 | -0.22(-1.27%) |
Nov 29, 2010 | 17.07 | 17.16 | 16.92 | 17.13 | 440,086 | -0.03(-0.15%) |
Nov 26, 2010 | 17.18 | 17.27 | 17.12 | 17.16 | 173,504 | -0.11(-0.63%) |
Nov 24, 2010 | 16.95 | 17.27 | 17.27 | 17.27 | 548,320 | +0.42(+2.52%) |
Nov 23, 2010 | 16.79 | 16.93 | 16.76 | 16.84 | 720,922 | -0.12(-0.73%) |
Nov 22, 2010 | 16.75 | 16.97 | 16.72 | 16.97 | 359,269 | +0.21(+1.28%) |
Nov 19, 2010 | 16.47 | 16.81 | 16.47 | 16.75 | 203,665 | +0.26(+1.55%) |
Nov 18, 2010 | 16.37 | 16.56 | 16.37 | 16.50 | 319,169 | +0.29(+1.81%) |
Nov 17, 2010 | 16.14 | 16.38 | 16.14 | 16.20 | 183,324 | -0.01(-0.08%) |
Nov 16, 2010 | 16.34 | 16.46 | 16.13 | 16.22 | 957,929 | -0.24(-1.43%) |
Nov 15, 2010 | 16.67 | 16.72 | 16.44 | 16.45 | 180,636 | -0.12(-0.75%) |
Nov 12, 2010 | 16.52 | 16.83 | 16.40 | 16.58 | 1,677,923 | -0.01(-0.04%) |
Nov 11, 2010 | 16.30 | 16.62 | 16.15 | 16.58 | 505,583 | -0.18(-1.10%) |
Nov 10, 2010 | 16.77 | 16.78 | 16.55 | 16.77 | 1,466,711 | -0.02(-0.10%) |
Nov 09, 2010 | 16.99 | 16.99 | 16.71 | 16.78 | 235,899 | -0.18(-1.07%) |
Nov 08, 2010 | 16.93 | 17.09 | 16.90 | 16.97 | 885,934 | -0.00(-0.02%) |
Nov 05, 2010 | 16.85 | 17.05 | 16.84 | 16.97 | 466,678 | +0.11(+0.64%) |
Nov 04, 2010 | 16.55 | 16.88 | 16.55 | 16.86 | 468,437 | +0.51(+3.12%) |
Nov 03, 2010 | 16.22 | 16.36 | 16.11 | 16.35 | 432,020 | +0.17(+1.02%) |
Nov 02, 2010 | 16.18 | 16.26 | 16.09 | 16.19 | 1,941,795 | +0.11(+0.67%) |
Nov 01, 2010 | 16.23 | 16.23 | 15.95 | 16.08 | 784,800 | -0.05(-0.32%) |
Oct 29, 2010 | 15.98 | 16.17 | 15.98 | 16.13 | 587,391 | +0.10(+0.62%) |
Oct 28, 2010 | 16.04 | 16.06 | 15.83 | 16.03 | 3,661,737 | +0.01(+0.04%) |
Oct 27, 2010 | 15.55 | 16.03 | 15.55 | 16.02 | 2,470,555 | +0.42(+2.72%) |
Oct 25, 2010 | 15.51 | 15.69 | 15.51 | 15.60 | 1,013,245 | +0.18(+1.16%) |
Oct 22, 2010 | 15.13 | 15.46 | 15.13 | 15.42 | 978,515 | +0.29(+1.94%) |
Oct 21, 2010 | 15.22 | 15.24 | 15.00 | 15.13 | 1,296,847 | -0.09(-0.59%) |
Oct 20, 2010 | 15.16 | 15.27 | 15.02 | 15.22 | 1,166,538 | +0.10(+0.68%) |
Oct 19, 2010 | 15.10 | 15.38 | 14.96 | 15.11 | 806,312 | -0.21(-1.39%) |
Oct 18, 2010 | 15.35 | 15.40 | 15.21 | 15.33 | 1,579,628 | -0.11(-0.68%) |