Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.53 | 18.02 | 17.37 | 17.58 | 263,286 | +0.03(+0.19%) |
Dec 30, 2010 | 17.62 | 17.69 | 17.39 | 17.54 | 65,379 | -0.14(-0.76%) |
Dec 29, 2010 | 17.70 | 17.77 | 17.44 | 17.68 | 58,153 | +0.06(+0.34%) |
Dec 28, 2010 | 17.48 | 17.80 | 17.22 | 17.62 | 65,032 | +0.19(+1.12%) |
Dec 27, 2010 | 17.04 | 17.59 | 17.02 | 17.42 | 55,642 | +0.20(+1.18%) |
Dec 23, 2010 | 17.24 | 17.54 | 17.09 | 17.22 | 75,020 | -0.10(-0.59%) |
Dec 22, 2010 | 17.73 | 17.73 | 17.21 | 17.32 | 148,772 | -0.10(-0.58%) |
Dec 21, 2010 | 16.88 | 17.48 | 16.83 | 17.42 | 253,779 | +0.66(+3.93%) |
Dec 20, 2010 | 16.49 | 16.89 | 16.47 | 16.77 | 186,137 | +0.21(+1.28%) |
Dec 17, 2010 | 16.28 | 16.61 | 16.22 | 16.55 | 243,488 | +0.19(+1.19%) |
Dec 16, 2010 | 16.01 | 16.41 | 15.90 | 16.36 | 287,992 | +0.31(+1.95%) |
Dec 15, 2010 | 16.09 | 16.30 | 16.03 | 16.05 | 130,718 | -0.02(-0.10%) |
Dec 14, 2010 | 15.89 | 16.11 | 15.79 | 16.07 | 146,952 | +0.27(+1.71%) |
Dec 13, 2010 | 15.93 | 16.02 | 15.66 | 15.79 | 58,848 | -0.11(-0.69%) |
Dec 10, 2010 | 15.90 | 15.97 | 15.57 | 15.90 | 64,587 | +0.08(+0.48%) |
Dec 09, 2010 | 15.93 | 15.93 | 15.58 | 15.83 | 115,252 | -0.05(-0.32%) |
Dec 08, 2010 | 16.19 | 16.23 | 15.74 | 15.88 | 145,761 | -0.22(-1.36%) |
Dec 07, 2010 | 15.97 | 16.20 | 15.93 | 16.10 | 73,640 | +0.30(+1.92%) |
Dec 06, 2010 | 15.77 | 15.84 | 15.57 | 15.79 | 126,057 | -0.05(-0.32%) |
Dec 03, 2010 | 15.86 | 15.90 | 15.50 | 15.85 | 323,431 | -0.08(-0.53%) |
Dec 02, 2010 | 15.52 | 15.95 | 15.52 | 15.93 | 209,805 | +0.41(+2.61%) |
Dec 01, 2010 | 15.64 | 15.67 | 15.40 | 15.52 | 132,630 | +0.16(+1.04%) |
Nov 30, 2010 | 15.85 | 15.85 | 15.29 | 15.36 | 378,833 | -0.67(-4.16%) |
Nov 29, 2010 | 15.72 | 16.07 | 15.53 | 16.03 | 85,711 | +0.20(+1.28%) |
Nov 26, 2010 | 15.70 | 15.86 | 15.66 | 15.83 | 16,657 | -0.03(-0.16%) |
Nov 24, 2010 | 15.53 | 15.85 | 15.85 | 15.85 | 110,958 | +0.41(+2.68%) |
Nov 23, 2010 | 15.73 | 15.93 | 14.11 | 15.44 | 240,025 | -0.50(-3.13%) |
Nov 22, 2010 | 15.96 | 16.15 | 15.84 | 15.94 | 181,834 | -0.08(-0.48%) |
Nov 19, 2010 | 15.71 | 16.08 | 15.56 | 16.01 | 241,033 | +0.33(+2.10%) |
Nov 18, 2010 | 15.71 | 15.79 | 15.59 | 15.69 | 70,615 | +0.16(+1.03%) |
Nov 17, 2010 | 15.50 | 15.60 | 15.42 | 15.52 | 103,191 | +0.08(+0.55%) |
Nov 16, 2010 | 15.47 | 15.63 | 15.37 | 15.44 | 148,762 | -0.19(-1.19%) |
Nov 15, 2010 | 15.66 | 15.67 | 15.43 | 15.63 | 123,816 | +0.03(+0.22%) |
Nov 12, 2010 | 15.47 | 15.68 | 15.45 | 15.59 | 226,458 | -0.05(-0.32%) |
Nov 11, 2010 | 15.57 | 15.74 | 15.42 | 15.64 | 108,957 | -0.13(-0.80%) |
Nov 10, 2010 | 15.63 | 15.90 | 15.55 | 15.77 | 139,023 | +0.18(+1.14%) |
Nov 09, 2010 | 15.41 | 15.82 | 15.41 | 15.59 | 139,930 | -0.08(-0.49%) |
Nov 08, 2010 | 15.50 | 16.49 | 15.34 | 15.67 | 196,505 | +0.06(+0.38%) |
Nov 05, 2010 | 15.86 | 16.05 | 15.52 | 15.61 | 173,373 | -0.20(-1.28%) |
Nov 04, 2010 | 15.78 | 16.35 | 15.65 | 15.81 | 179,311 | +0.29(+1.84%) |
Nov 03, 2010 | 15.60 | 15.61 | 15.32 | 15.53 | 122,667 | -0.04(-0.27%) |
Nov 02, 2010 | 15.52 | 15.74 | 15.48 | 15.57 | 110,155 | +0.24(+1.59%) |
Nov 01, 2010 | 15.22 | 15.48 | 15.22 | 15.32 | 160,561 | +0.03(+0.22%) |
Oct 29, 2010 | 15.28 | 15.53 | 15.20 | 15.29 | 131,194 | -0.09(-0.60%) |
Oct 28, 2010 | 15.61 | 15.69 | 15.32 | 15.38 | 260,022 | -0.19(-1.19%) |
Oct 27, 2010 | 15.36 | 15.60 | 15.36 | 15.57 | 304,710 | +0.10(+0.65%) |
Oct 25, 2010 | 15.33 | 15.63 | 15.33 | 15.47 | 80,774 | +0.25(+1.66%) |
Oct 22, 2010 | 15.19 | 15.30 | 15.16 | 15.21 | 93,968 | +0.08(+0.50%) |
Oct 21, 2010 | 15.05 | 15.19 | 14.88 | 15.14 | 151,616 | +0.20(+1.35%) |
Oct 20, 2010 | 14.65 | 15.06 | 14.65 | 14.94 | 109,653 | +0.34(+2.31%) |
Oct 19, 2010 | 14.73 | 14.95 | 14.39 | 14.60 | 148,543 | -0.35(-2.36%) |
Oct 18, 2010 | 14.68 | 15.18 | 14.68 | 14.95 | 353,941 | +0.29(+2.01%) |
Oct 15, 2010 | 14.73 | 14.74 | 14.19 | 14.66 | 476,447 | +0.11(+0.75%) |
Oct 14, 2010 | 14.62 | 14.85 | 14.25 | 14.55 | 245,883 | -0.11(-0.75%) |
Oct 13, 2010 | 14.73 | 14.81 | 14.54 | 14.66 | 136,489 | -0.03(-0.17%) |
Oct 12, 2010 | 14.66 | 14.75 | 14.39 | 14.68 | 118,375 | -0.04(-0.29%) |
Oct 11, 2010 | 14.86 | 14.96 | 14.71 | 14.73 | 116,207 | -0.14(-0.96%) |
Oct 08, 2010 | 14.63 | 14.92 | 14.58 | 14.87 | 129,827 | +0.23(+1.55%) |
Oct 07, 2010 | 14.66 | 14.79 | 14.47 | 14.64 | 141,209 | +0.12(+0.81%) |
Oct 06, 2010 | 14.63 | 14.71 | 13.99 | 14.52 | 252,023 | -0.10(-0.69%) |
Oct 05, 2010 | 14.52 | 14.73 | 14.30 | 14.63 | 206,262 | +0.28(+1.93%) |
Oct 04, 2010 | 14.19 | 14.37 | 14.11 | 14.35 | 188,384 | +0.10(+0.71%) |