Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.63 | 16.65 | 16.54 | 16.60 | 119,698 | +0.03(+0.17%) |
Dec 30, 2010 | 16.63 | 16.63 | 16.56 | 16.57 | 269,655 | -0.01(-0.04%) |
Dec 29, 2010 | 16.58 | 16.60 | 16.48 | 16.58 | 141,699 | +0.06(+0.39%) |
Dec 28, 2010 | 16.51 | 16.61 | 16.51 | 16.51 | 224,864 | -0.05(-0.30%) |
Dec 27, 2010 | 16.44 | 16.56 | 16.42 | 16.56 | 149,546 | +0.09(+0.56%) |
Dec 23, 2010 | 16.52 | 16.53 | 16.44 | 16.47 | 319,462 | -0.02(-0.13%) |
Dec 22, 2010 | 16.49 | 16.53 | 16.44 | 16.49 | 299,664 | +0.00(+0.02%) |
Dec 21, 2010 | 16.44 | 16.51 | 16.42 | 16.49 | 207,538 | +0.09(+0.58%) |
Dec 20, 2010 | 16.29 | 16.42 | 16.26 | 16.39 | 180,076 | +0.15(+0.95%) |
Dec 17, 2010 | 16.28 | 16.29 | 16.20 | 16.24 | 741,421 | -0.06(-0.39%) |
Dec 16, 2010 | 16.22 | 16.33 | 16.16 | 16.30 | 489,597 | +0.04(+0.22%) |
Dec 15, 2010 | 16.34 | 16.42 | 16.25 | 16.27 | 651,260 | -0.08(-0.47%) |
Dec 14, 2010 | 16.20 | 16.35 | 16.20 | 16.34 | 309,615 | +0.17(+1.04%) |
Dec 13, 2010 | 16.27 | 16.33 | 16.17 | 16.17 | 163,940 | -0.01(-0.04%) |
Dec 10, 2010 | 16.14 | 16.21 | 16.08 | 16.18 | 270,074 | +0.06(+0.39%) |
Dec 09, 2010 | 16.05 | 16.12 | 16.00 | 16.12 | 311,236 | +0.16(+1.01%) |
Dec 08, 2010 | 16.04 | 16.08 | 15.91 | 15.96 | 789,082 | -0.01(-0.04%) |
Dec 07, 2010 | 16.13 | 16.13 | 15.96 | 15.96 | 272,660 | +0.03(+0.20%) |
Dec 06, 2010 | 15.85 | 15.98 | 15.85 | 15.93 | 339,964 | +0.04(+0.24%) |
Dec 03, 2010 | 15.74 | 15.89 | 15.72 | 15.89 | 492,470 | +0.08(+0.49%) |
Dec 02, 2010 | 15.68 | 15.84 | 15.68 | 15.82 | 684,629 | +0.17(+1.08%) |
Dec 01, 2010 | 15.61 | 15.69 | 15.59 | 15.65 | 539,059 | +0.29(+1.88%) |
Nov 30, 2010 | 15.33 | 15.49 | 15.32 | 15.36 | 757,563 | -0.13(-0.86%) |
Nov 29, 2010 | 15.60 | 15.60 | 15.34 | 15.49 | 1,315,564 | -0.12(-0.77%) |
Nov 26, 2010 | 15.57 | 15.63 | 15.49 | 15.61 | 85,658 | -0.01(-0.05%) |
Nov 24, 2010 | 15.56 | 15.62 | 15.62 | 15.62 | 320,361 | +0.18(+1.16%) |
Nov 23, 2010 | 15.46 | 15.52 | 15.41 | 15.44 | 1,045,867 | -0.21(-1.37%) |
Nov 22, 2010 | 15.72 | 15.72 | 15.53 | 15.65 | 381,736 | -0.04(-0.22%) |
Nov 19, 2010 | 15.63 | 15.71 | 15.50 | 15.69 | 222,396 | +0.06(+0.41%) |
Nov 18, 2010 | 15.51 | 15.68 | 15.51 | 15.63 | 255,608 | +0.25(+1.65%) |
Nov 17, 2010 | 15.36 | 15.46 | 15.32 | 15.37 | 419,682 | +0.03(+0.18%) |
Nov 16, 2010 | 15.47 | 15.54 | 15.27 | 15.34 | 804,680 | -0.26(-1.67%) |
Nov 15, 2010 | 15.70 | 15.77 | 15.60 | 15.60 | 396,176 | -0.04(-0.27%) |
Nov 12, 2010 | 15.78 | 15.78 | 15.58 | 15.65 | 262,194 | -0.18(-1.16%) |
Nov 11, 2010 | 15.73 | 15.85 | 15.73 | 15.83 | 570,873 | -0.02(-0.16%) |
Nov 10, 2010 | 15.73 | 15.88 | 15.65 | 15.85 | 360,561 | +0.10(+0.63%) |
Nov 09, 2010 | 15.89 | 15.92 | 15.72 | 15.76 | 603,469 | -0.08(-0.51%) |
Nov 08, 2010 | 15.75 | 15.84 | 15.72 | 15.84 | 242,399 | -0.02(-0.11%) |
Nov 05, 2010 | 15.97 | 15.97 | 15.76 | 15.85 | 371,392 | -0.05(-0.33%) |
Nov 04, 2010 | 15.83 | 15.95 | 15.81 | 15.91 | 394,524 | +0.18(+1.16%) |
Nov 03, 2010 | 15.70 | 15.73 | 15.56 | 15.72 | 422,055 | +0.06(+0.40%) |
Nov 02, 2010 | 15.58 | 15.68 | 15.58 | 15.66 | 319,084 | +0.15(+1.00%) |
Nov 01, 2010 | 15.60 | 15.66 | 15.45 | 15.51 | 651,891 | -0.01(-0.09%) |
Oct 29, 2010 | 15.47 | 15.55 | 15.44 | 15.52 | 439,745 | +0.05(+0.32%) |
Oct 28, 2010 | 15.43 | 15.57 | 15.40 | 15.47 | 351,034 | +0.08(+0.55%) |
Oct 27, 2010 | 15.46 | 15.46 | 15.24 | 15.39 | 334,624 | -0.12(-0.75%) |
Oct 25, 2010 | 15.46 | 15.58 | 15.46 | 15.50 | 385,924 | +0.07(+0.48%) |
Oct 22, 2010 | 15.41 | 15.47 | 15.34 | 15.43 | 272,077 | +0.05(+0.30%) |
Oct 21, 2010 | 15.51 | 15.53 | 15.25 | 15.38 | 519,479 | -0.05(-0.30%) |
Oct 20, 2010 | 15.25 | 15.51 | 15.25 | 15.43 | 481,544 | +0.22(+1.43%) |
Oct 19, 2010 | 15.27 | 15.34 | 15.14 | 15.21 | 2,598,829 | -0.22(-1.41%) |
Oct 18, 2010 | 15.38 | 15.49 | 15.36 | 15.43 | 407,751 | +0.02(+0.14%) |
Oct 15, 2010 | 15.56 | 15.56 | 15.32 | 15.41 | 507,245 | -0.02(-0.14%) |
Oct 14, 2010 | 15.49 | 15.52 | 15.37 | 15.43 | 927,953 | -0.07(-0.45%) |
Oct 13, 2010 | 15.49 | 15.56 | 15.46 | 15.50 | 632,477 | +0.08(+0.50%) |
Oct 12, 2010 | 15.32 | 15.44 | 15.22 | 15.42 | 2,094,932 | +0.04(+0.23%) |
Oct 11, 2010 | 15.39 | 15.46 | 15.34 | 15.39 | 374,621 | +0.00(+0.00%) |
Oct 08, 2010 | 15.39 | 15.43 | 15.27 | 15.39 | 477,374 | -0.01(-0.09%) |
Oct 07, 2010 | 15.62 | 15.62 | 15.34 | 15.40 | 1,040,447 | -0.11(-0.73%) |
Oct 06, 2010 | 15.59 | 15.62 | 15.44 | 15.51 | 1,280,874 | -0.12(-0.77%) |
Oct 05, 2010 | 15.48 | 15.81 | 15.46 | 15.63 | 1,194,919 | +0.29(+1.88%) |
Oct 04, 2010 | 15.44 | 15.53 | 15.32 | 15.34 | 706,467 | -0.08(-0.50%) |