Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 19.87 | 20.09 | 19.69 | 19.71 | 205,389 | -0.22(-1.13%) |
Dec 30, 2010 | 20.02 | 20.12 | 19.94 | 19.94 | 108,774 | -0.10(-0.49%) |
Dec 29, 2010 | 20.09 | 20.20 | 20.01 | 20.03 | 174,369 | -0.05(-0.22%) |
Dec 28, 2010 | 20.06 | 20.12 | 19.90 | 20.08 | 143,120 | +0.02(+0.11%) |
Dec 27, 2010 | 19.82 | 20.15 | 19.82 | 20.06 | 150,737 | +0.14(+0.72%) |
Dec 23, 2010 | 19.97 | 20.09 | 19.83 | 19.91 | 172,616 | -0.10(-0.49%) |
Dec 22, 2010 | 19.87 | 20.14 | 19.82 | 20.01 | 315,722 | +0.13(+0.64%) |
Dec 21, 2010 | 19.90 | 19.93 | 19.61 | 19.88 | 234,097 | +0.16(+0.84%) |
Dec 20, 2010 | 19.85 | 20.01 | 19.65 | 19.72 | 404,613 | -0.19(-0.94%) |
Dec 17, 2010 | 19.24 | 20.04 | 19.16 | 19.91 | 984,351 | +0.70(+3.67%) |
Dec 16, 2010 | 19.34 | 19.34 | 18.74 | 19.20 | 646,557 | -0.16(-0.81%) |
Dec 15, 2010 | 19.22 | 19.49 | 19.16 | 19.36 | 674,657 | +0.02(+0.12%) |
Dec 14, 2010 | 19.20 | 19.48 | 19.18 | 19.34 | 399,019 | +0.12(+0.62%) |
Dec 13, 2010 | 19.12 | 19.42 | 19.10 | 19.22 | 649,078 | +0.05(+0.27%) |
Dec 10, 2010 | 18.63 | 19.34 | 18.49 | 19.16 | 800,672 | +0.60(+3.23%) |
Dec 09, 2010 | 18.12 | 18.92 | 18.03 | 18.56 | 1,000,948 | +0.58(+3.25%) |
Dec 08, 2010 | 16.35 | 18.12 | 16.35 | 17.98 | 1,574,015 | +1.62(+9.89%) |
Dec 07, 2010 | 16.82 | 17.41 | 16.11 | 16.36 | 6,074,147 | -0.40(-2.41%) |
Dec 06, 2010 | 16.68 | 17.73 | 16.29 | 16.77 | 1,687,786 | +0.04(+0.22%) |
Dec 03, 2010 | 17.56 | 17.61 | 16.62 | 16.73 | 1,587,251 | -0.89(-5.06%) |
Dec 02, 2010 | 17.61 | 18.04 | 17.58 | 17.62 | 1,469,583 | +0.14(+0.82%) |
Dec 01, 2010 | 17.58 | 17.81 | 17.40 | 17.48 | 383,403 | +0.22(+1.26%) |
Nov 30, 2010 | 17.39 | 17.40 | 16.98 | 17.26 | 369,300 | -0.33(-1.87%) |
Nov 29, 2010 | 17.37 | 17.65 | 17.13 | 17.59 | 233,382 | +0.07(+0.43%) |
Nov 26, 2010 | 17.61 | 17.70 | 17.51 | 17.52 | 157,387 | -0.22(-1.27%) |
Nov 24, 2010 | 17.65 | 17.74 | 17.74 | 17.74 | 327,773 | +0.20(+1.15%) |
Nov 23, 2010 | 17.51 | 17.58 | 17.25 | 17.54 | 133,742 | -0.16(-0.93%) |
Nov 22, 2010 | 17.56 | 17.76 | 17.35 | 17.70 | 109,967 | +0.05(+0.30%) |
Nov 19, 2010 | 17.59 | 17.77 | 17.57 | 17.65 | 181,997 | -0.02(-0.13%) |
Nov 18, 2010 | 17.52 | 17.73 | 17.27 | 17.67 | 251,116 | +0.40(+2.34%) |
Nov 17, 2010 | 17.59 | 17.62 | 17.18 | 17.27 | 208,746 | -0.29(-1.66%) |
Nov 16, 2010 | 17.66 | 17.80 | 17.45 | 17.56 | 357,224 | -0.29(-1.64%) |
Nov 15, 2010 | 17.87 | 18.04 | 17.78 | 17.85 | 141,603 | +0.06(+0.34%) |
Nov 12, 2010 | 17.81 | 18.11 | 17.62 | 17.79 | 145,283 | -0.22(-1.25%) |
Nov 11, 2010 | 17.94 | 18.18 | 17.89 | 18.02 | 117,102 | -0.16(-0.87%) |
Nov 10, 2010 | 17.94 | 18.36 | 17.78 | 18.18 | 251,235 | +0.26(+1.46%) |
Nov 09, 2010 | 17.91 | 18.18 | 17.77 | 17.91 | 222,786 | +0.00(+0.00%) |
Nov 08, 2010 | 17.85 | 18.10 | 17.61 | 17.91 | 201,020 | -0.01(-0.08%) |
Nov 05, 2010 | 17.92 | 18.10 | 17.82 | 17.93 | 180,662 | +0.04(+0.21%) |
Nov 04, 2010 | 17.82 | 17.99 | 17.70 | 17.89 | 266,298 | +0.37(+2.10%) |
Nov 03, 2010 | 17.34 | 17.64 | 17.24 | 17.52 | 253,905 | +0.17(+0.99%) |
Nov 02, 2010 | 17.03 | 17.35 | 16.92 | 17.35 | 274,291 | +0.52(+3.12%) |
Nov 01, 2010 | 17.01 | 17.19 | 16.66 | 16.83 | 221,451 | -0.07(-0.44%) |
Oct 29, 2010 | 16.86 | 17.03 | 16.79 | 16.90 | 204,510 | -0.01(-0.04%) |
Oct 28, 2010 | 17.06 | 17.18 | 16.79 | 16.91 | 164,512 | -0.04(-0.22%) |
Oct 27, 2010 | 16.88 | 16.99 | 16.73 | 16.95 | 182,077 | -0.12(-0.70%) |
Oct 25, 2010 | 16.97 | 17.19 | 16.95 | 17.07 | 181,402 | +0.17(+1.02%) |
Oct 22, 2010 | 16.75 | 16.92 | 16.71 | 16.89 | 158,959 | +0.16(+0.94%) |
Oct 21, 2010 | 16.91 | 17.10 | 16.53 | 16.74 | 221,436 | -0.12(-0.71%) |
Oct 20, 2010 | 16.77 | 17.10 | 16.76 | 16.86 | 200,601 | +0.19(+1.12%) |
Oct 19, 2010 | 16.65 | 17.07 | 16.59 | 16.67 | 266,897 | -0.23(-1.37%) |
Oct 18, 2010 | 16.68 | 16.98 | 16.61 | 16.90 | 489,421 | +0.35(+2.13%) |
Oct 15, 2010 | 17.05 | 17.19 | 16.54 | 16.55 | 497,510 | -0.39(-2.30%) |
Oct 14, 2010 | 16.95 | 16.95 | 16.73 | 16.94 | 233,146 | +0.01(+0.04%) |
Oct 13, 2010 | 16.68 | 17.11 | 16.59 | 16.93 | 232,482 | +0.30(+1.80%) |
Oct 12, 2010 | 16.66 | 16.69 | 16.47 | 16.63 | 152,872 | -0.16(-0.94%) |
Oct 11, 2010 | 16.77 | 16.96 | 16.65 | 16.79 | 159,467 | +0.00(+0.00%) |
Oct 08, 2010 | 16.79 | 16.86 | 16.39 | 16.79 | 244,014 | +0.28(+1.68%) |
Oct 07, 2010 | 16.71 | 16.80 | 16.50 | 16.51 | 1,371 | -0.06(-0.36%) |
Oct 06, 2010 | 16.38 | 16.63 | 16.35 | 16.57 | 357,704 | +0.13(+0.77%) |
Oct 05, 2010 | 16.22 | 16.48 | 16.00 | 16.44 | 416,726 | +0.45(+2.84%) |
Oct 04, 2010 | 16.07 | 16.16 | 15.90 | 15.99 | 538,616 | -0.10(-0.60%) |