Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.66 | 18.85 | 18.38 | 18.57 | 254,928 | -0.09(-0.46%) |
Dec 30, 2010 | 18.50 | 18.70 | 18.40 | 18.65 | 191,842 | +0.15(+0.79%) |
Dec 29, 2010 | 18.45 | 18.63 | 18.39 | 18.51 | 115,077 | +0.15(+0.80%) |
Dec 28, 2010 | 18.39 | 18.43 | 18.18 | 18.36 | 99,856 | -0.04(-0.22%) |
Dec 27, 2010 | 18.24 | 18.44 | 18.13 | 18.40 | 66,616 | +0.09(+0.47%) |
Dec 23, 2010 | 18.31 | 18.36 | 18.25 | 18.31 | 124,192 | +0.01(+0.07%) |
Dec 22, 2010 | 18.35 | 18.45 | 18.20 | 18.30 | 91,722 | -0.03(-0.18%) |
Dec 21, 2010 | 18.51 | 18.56 | 18.31 | 18.33 | 233,968 | -0.14(-0.76%) |
Dec 20, 2010 | 18.46 | 18.53 | 18.26 | 18.47 | 284,692 | +0.05(+0.25%) |
Dec 17, 2010 | 18.11 | 18.43 | 17.91 | 18.43 | 476,377 | +0.34(+1.88%) |
Dec 16, 2010 | 17.43 | 18.35 | 17.43 | 18.09 | 819,501 | +0.71(+4.11%) |
Dec 15, 2010 | 16.78 | 17.69 | 16.78 | 17.37 | 645,564 | +0.61(+3.62%) |
Dec 14, 2010 | 16.71 | 16.83 | 16.61 | 16.77 | 225,085 | +0.11(+0.64%) |
Dec 13, 2010 | 16.85 | 16.91 | 16.62 | 16.66 | 320,484 | -0.13(-0.79%) |
Dec 10, 2010 | 16.57 | 16.93 | 16.48 | 16.79 | 275,841 | +0.27(+1.65%) |
Dec 09, 2010 | 16.63 | 16.63 | 16.43 | 16.52 | 172,039 | -0.07(-0.40%) |
Dec 08, 2010 | 16.79 | 16.79 | 16.55 | 16.59 | 178,869 | -0.17(-1.03%) |
Dec 07, 2010 | 17.00 | 17.17 | 16.69 | 16.76 | 178,861 | -0.15(-0.91%) |
Dec 06, 2010 | 16.87 | 16.93 | 16.73 | 16.91 | 124,438 | +0.01(+0.04%) |
Dec 03, 2010 | 16.84 | 16.95 | 16.62 | 16.91 | 225,334 | -0.03(-0.16%) |
Dec 02, 2010 | 16.84 | 16.95 | 16.81 | 16.93 | 100,711 | +0.09(+0.51%) |
Dec 01, 2010 | 17.21 | 17.31 | 16.69 | 16.85 | 319,300 | -0.09(-0.54%) |
Nov 30, 2010 | 16.95 | 17.01 | 16.55 | 16.94 | 226,495 | -0.17(-0.98%) |
Nov 29, 2010 | 17.01 | 17.13 | 16.69 | 17.11 | 144,054 | -0.03(-0.16%) |
Nov 26, 2010 | 17.13 | 17.25 | 17.07 | 17.13 | 42,531 | -0.10(-0.58%) |
Nov 24, 2010 | 17.13 | 17.23 | 17.23 | 17.23 | 176,401 | +0.25(+1.45%) |
Nov 23, 2010 | 16.98 | 17.20 | 16.89 | 16.99 | 205,876 | -0.20(-1.16%) |
Nov 22, 2010 | 16.83 | 17.23 | 16.83 | 17.19 | 198,814 | +0.36(+2.14%) |
Nov 19, 2010 | 16.95 | 17.00 | 16.78 | 16.83 | 136,461 | -0.11(-0.63%) |
Nov 18, 2010 | 16.88 | 17.20 | 16.71 | 16.93 | 199,695 | +0.09(+0.51%) |
Nov 17, 2010 | 16.85 | 16.95 | 16.61 | 16.85 | 217,894 | -0.01(-0.08%) |
Nov 16, 2010 | 16.69 | 16.99 | 16.61 | 16.86 | 321,534 | +0.01(+0.08%) |
Nov 15, 2010 | 16.86 | 16.96 | 16.65 | 16.85 | 285,109 | +0.05(+0.32%) |
Nov 12, 2010 | 16.81 | 16.95 | 16.69 | 16.79 | 220,101 | -0.19(-1.10%) |
Nov 11, 2010 | 17.07 | 17.18 | 16.93 | 16.98 | 240,541 | -0.27(-1.58%) |
Nov 10, 2010 | 17.11 | 17.29 | 16.85 | 17.25 | 315,636 | +0.22(+1.29%) |
Nov 09, 2010 | 17.32 | 17.37 | 16.92 | 17.03 | 247,020 | -0.30(-1.73%) |
Nov 08, 2010 | 17.28 | 17.42 | 17.20 | 17.33 | 213,670 | -0.03(-0.19%) |
Nov 05, 2010 | 17.33 | 17.47 | 17.23 | 17.37 | 216,582 | +0.08(+0.46%) |
Nov 04, 2010 | 17.49 | 17.49 | 17.17 | 17.29 | 343,860 | +0.04(+0.23%) |
Nov 03, 2010 | 17.40 | 17.55 | 17.03 | 17.25 | 385,614 | -0.11(-0.61%) |
Nov 02, 2010 | 17.12 | 17.49 | 17.05 | 17.35 | 345,349 | +0.42(+2.48%) |
Nov 01, 2010 | 17.33 | 17.39 | 16.66 | 16.93 | 533,770 | -0.35(-2.01%) |
Oct 29, 2010 | 17.73 | 17.77 | 17.20 | 17.28 | 607,447 | -0.47(-2.67%) |
Oct 28, 2010 | 18.41 | 18.57 | 17.74 | 17.75 | 415,048 | -0.50(-2.74%) |
Oct 27, 2010 | 18.31 | 18.67 | 17.94 | 18.25 | 839,173 | +0.49(+2.78%) |
Oct 25, 2010 | 17.85 | 18.00 | 17.67 | 17.76 | 172,120 | +0.01(+0.04%) |
Oct 22, 2010 | 17.88 | 18.07 | 17.68 | 17.75 | 155,661 | -0.07(-0.37%) |
Oct 21, 2010 | 18.11 | 18.21 | 17.51 | 17.82 | 203,448 | -0.19(-1.07%) |
Oct 20, 2010 | 18.01 | 18.23 | 17.91 | 18.01 | 160,240 | +0.07(+0.41%) |
Oct 19, 2010 | 18.33 | 18.38 | 17.75 | 17.94 | 199,866 | -0.65(-3.48%) |
Oct 18, 2010 | 18.53 | 18.85 | 18.41 | 18.59 | 182,505 | +0.09(+0.51%) |
Oct 15, 2010 | 18.45 | 18.65 | 18.21 | 18.49 | 264,675 | +0.14(+0.76%) |
Oct 14, 2010 | 18.41 | 18.64 | 18.11 | 18.35 | 227,896 | -0.05(-0.29%) |
Oct 13, 2010 | 18.53 | 18.64 | 18.03 | 18.41 | 353,917 | -0.04(-0.22%) |
Oct 12, 2010 | 18.39 | 18.61 | 18.11 | 18.45 | 157,651 | +0.07(+0.36%) |
Oct 11, 2010 | 18.11 | 18.77 | 18.10 | 18.38 | 212,248 | +0.25(+1.40%) |
Oct 08, 2010 | 18.13 | 18.20 | 17.70 | 18.13 | 155,772 | +0.25(+1.38%) |
Oct 07, 2010 | 17.95 | 18.13 | 17.69 | 17.88 | 460 | -0.03(-0.19%) |
Oct 06, 2010 | 17.94 | 17.99 | 17.67 | 17.91 | 246,159 | -0.08(-0.44%) |
Oct 05, 2010 | 17.73 | 18.01 | 17.45 | 17.99 | 276,484 | +0.45(+2.58%) |
Oct 04, 2010 | 17.86 | 18.01 | 17.51 | 17.54 | 229,569 | -0.31(-1.75%) |