Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.71 | 17.01 | 16.58 | 16.59 | 12,620 | -0.04(-0.26%) |
Dec 30, 2010 | 16.41 | 16.91 | 16.40 | 16.63 | 9,752 | +0.01(+0.07%) |
Dec 29, 2010 | 16.10 | 16.75 | 16.10 | 16.62 | 22,919 | +0.72(+4.50%) |
Dec 28, 2010 | 15.83 | 16.02 | 15.82 | 15.90 | 7,003 | +0.09(+0.55%) |
Dec 27, 2010 | 15.98 | 16.14 | 15.80 | 15.82 | 16,101 | -0.14(-0.88%) |
Dec 23, 2010 | 16.00 | 16.00 | 15.79 | 15.96 | 8,378 | +0.12(+0.76%) |
Dec 22, 2010 | 15.92 | 15.94 | 15.78 | 15.84 | 18,199 | -0.24(-1.48%) |
Dec 21, 2010 | 15.75 | 16.21 | 15.75 | 16.08 | 21,451 | +0.35(+2.22%) |
Dec 20, 2010 | 16.57 | 16.72 | 15.58 | 15.73 | 55,743 | -0.69(-4.22%) |
Dec 17, 2010 | 16.43 | 16.50 | 16.42 | 16.42 | 8,155 | -0.03(-0.20%) |
Dec 16, 2010 | 16.66 | 16.81 | 16.45 | 16.45 | 16,140 | -0.27(-1.60%) |
Dec 15, 2010 | 16.93 | 17.00 | 16.72 | 16.72 | 23,501 | -0.20(-1.21%) |
Dec 14, 2010 | 16.84 | 16.93 | 16.82 | 16.93 | 20,010 | +0.01(+0.07%) |
Dec 13, 2010 | 16.84 | 16.92 | 16.82 | 16.92 | 5,460 | +0.07(+0.43%) |
Dec 10, 2010 | 16.76 | 16.92 | 16.76 | 16.84 | 12,019 | +0.09(+0.52%) |
Dec 09, 2010 | 16.51 | 16.83 | 16.51 | 16.76 | 7,295 | +0.08(+0.50%) |
Dec 08, 2010 | 16.47 | 16.83 | 16.47 | 16.67 | 8,238 | +0.17(+1.06%) |
Dec 07, 2010 | 16.45 | 16.67 | 16.44 | 16.50 | 14,531 | +0.04(+0.26%) |
Dec 06, 2010 | 16.71 | 16.76 | 16.45 | 16.45 | 19,058 | -0.13(-0.81%) |
Dec 03, 2010 | 16.49 | 16.76 | 16.49 | 16.59 | 11,339 | +0.00(+0.00%) |
Dec 02, 2010 | 16.84 | 16.92 | 16.53 | 16.59 | 17,867 | -0.17(-1.00%) |
Dec 01, 2010 | 16.50 | 16.76 | 16.50 | 16.76 | 4,088 | +0.33(+2.00%) |
Nov 30, 2010 | 16.76 | 16.76 | 16.43 | 16.43 | 7,012 | -0.33(-1.96%) |
Nov 29, 2010 | 16.71 | 16.76 | 16.55 | 16.76 | 10,291 | +0.01(+0.04%) |
Nov 26, 2010 | 16.56 | 16.75 | 16.42 | 16.75 | 9,694 | +0.09(+0.51%) |
Nov 24, 2010 | 16.68 | 16.66 | 16.66 | 16.66 | 49,397 | -0.23(-1.36%) |
Nov 23, 2010 | 17.06 | 17.06 | 16.56 | 16.89 | 11,699 | +0.33(+1.98%) |
Nov 22, 2010 | 16.76 | 16.86 | 16.54 | 16.57 | 9,148 | -0.12(-0.74%) |
Nov 19, 2010 | 16.74 | 16.78 | 16.55 | 16.69 | 5,550 | -0.12(-0.69%) |
Nov 18, 2010 | 16.61 | 17.00 | 16.42 | 16.81 | 11,924 | +0.45(+2.75%) |
Nov 17, 2010 | 16.46 | 16.73 | 16.20 | 16.36 | 9,199 | +0.03(+0.16%) |
Nov 16, 2010 | 16.66 | 16.66 | 16.17 | 16.33 | 15,674 | -0.30(-1.83%) |
Nov 15, 2010 | 16.48 | 16.69 | 16.46 | 16.64 | 8,029 | +0.09(+0.53%) |
Nov 12, 2010 | 16.59 | 16.84 | 16.35 | 16.55 | 24,739 | -0.26(-1.53%) |
Nov 11, 2010 | 16.53 | 16.80 | 16.53 | 16.80 | 1,800 | -0.04(-0.26%) |
Nov 10, 2010 | 16.99 | 17.00 | 16.70 | 16.85 | 18,735 | +0.17(+1.01%) |
Nov 09, 2010 | 16.80 | 17.00 | 16.68 | 16.68 | 17,219 | -0.05(-0.30%) |
Nov 08, 2010 | 16.60 | 16.82 | 16.40 | 16.73 | 10,222 | +0.24(+1.44%) |
Nov 05, 2010 | 16.49 | 16.50 | 16.33 | 16.49 | 15,998 | +0.16(+1.00%) |
Nov 04, 2010 | 16.33 | 16.50 | 16.08 | 16.33 | 20,937 | +0.33(+2.08%) |
Nov 03, 2010 | 15.88 | 16.10 | 15.72 | 16.00 | 14,090 | +0.53(+3.45%) |
Nov 02, 2010 | 15.41 | 15.70 | 15.41 | 15.46 | 12,107 | +0.05(+0.32%) |
Nov 01, 2010 | 15.58 | 15.58 | 15.40 | 15.41 | 8,410 | -0.17(-1.07%) |
Oct 29, 2010 | 15.38 | 15.58 | 15.38 | 15.58 | 5,289 | +0.20(+1.30%) |
Oct 28, 2010 | 15.50 | 15.57 | 15.35 | 15.38 | 7,522 | +0.02(+0.13%) |
Oct 27, 2010 | 15.76 | 15.91 | 15.33 | 15.36 | 20,721 | -0.39(-2.47%) |
Oct 25, 2010 | 15.92 | 15.93 | 15.75 | 15.75 | 13,586 | -0.25(-1.57%) |
Oct 22, 2010 | 15.90 | 16.01 | 15.90 | 16.00 | 5,754 | +0.10(+0.65%) |
Oct 21, 2010 | 15.82 | 15.90 | 15.82 | 15.90 | 9,403 | +0.08(+0.52%) |
Oct 20, 2010 | 15.75 | 15.82 | 15.72 | 15.82 | 5,832 | -0.02(-0.10%) |
Oct 19, 2010 | 15.83 | 15.83 | 15.75 | 15.83 | 6,330 | +0.00(+0.00%) |
Oct 18, 2010 | 15.95 | 16.05 | 15.81 | 15.83 | 15,845 | -0.09(-0.54%) |
Oct 15, 2010 | 15.93 | 16.00 | 15.72 | 15.92 | 7,648 | +0.20(+1.29%) |
Oct 14, 2010 | 15.67 | 15.75 | 15.48 | 15.72 | 27,881 | +0.20(+1.28%) |
Oct 13, 2010 | 15.39 | 15.58 | 15.39 | 15.52 | 13,972 | +0.03(+0.21%) |
Oct 12, 2010 | 15.40 | 15.48 | 15.31 | 15.48 | 4,451 | +0.18(+1.19%) |
Oct 11, 2010 | 15.32 | 15.45 | 15.27 | 15.30 | 15,546 | -0.02(-0.11%) |
Oct 08, 2010 | 15.32 | 15.46 | 15.27 | 15.32 | 16,053 | +0.03(+0.22%) |
Oct 07, 2010 | 15.43 | 15.43 | 15.27 | 15.29 | 11,113 | -0.01(-0.05%) |
Oct 06, 2010 | 15.25 | 15.48 | 15.21 | 15.29 | 12,914 | +0.07(+0.49%) |
Oct 05, 2010 | 15.30 | 15.30 | 15.19 | 15.22 | 15,592 | -0.04(-0.28%) |
Oct 04, 2010 | 15.40 | 15.40 | 15.25 | 15.26 | 38,823 | -0.14(-0.90%) |