Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 20.46 | 20.46 | 20.11 | 20.32 | 91,714 | -0.15(-0.72%) |
Dec 30, 2010 | 20.36 | 20.46 | 19.98 | 20.46 | 60,612 | +0.08(+0.41%) |
Dec 29, 2010 | 20.13 | 20.42 | 20.06 | 20.38 | 57,225 | +0.19(+0.94%) |
Dec 28, 2010 | 19.94 | 20.34 | 19.90 | 20.19 | 96,850 | +0.25(+1.26%) |
Dec 27, 2010 | 20.00 | 20.04 | 19.83 | 19.94 | 53,570 | +0.04(+0.21%) |
Dec 23, 2010 | 20.04 | 20.04 | 19.77 | 19.90 | 53,426 | -0.15(-0.73%) |
Dec 22, 2010 | 19.73 | 20.06 | 19.62 | 20.04 | 86,394 | +0.27(+1.38%) |
Dec 21, 2010 | 19.69 | 19.81 | 19.46 | 19.77 | 76,199 | +0.15(+0.75%) |
Dec 20, 2010 | 19.67 | 19.71 | 19.33 | 19.62 | 123,042 | +0.29(+1.52%) |
Dec 17, 2010 | 19.73 | 19.73 | 19.33 | 19.33 | 134,354 | -0.38(-1.92%) |
Dec 16, 2010 | 18.81 | 19.85 | 18.68 | 19.71 | 245,498 | +0.94(+5.03%) |
Dec 15, 2010 | 18.87 | 18.97 | 18.68 | 18.76 | 84,103 | -0.02(-0.11%) |
Dec 14, 2010 | 18.81 | 18.85 | 18.64 | 18.78 | 137,456 | +0.06(+0.34%) |
Dec 13, 2010 | 18.60 | 18.80 | 18.60 | 18.72 | 91,266 | +0.11(+0.56%) |
Dec 10, 2010 | 18.47 | 18.64 | 18.39 | 18.62 | 84,051 | +0.13(+0.68%) |
Dec 09, 2010 | 18.39 | 18.55 | 18.36 | 18.49 | 76,462 | +0.10(+0.57%) |
Dec 08, 2010 | 18.47 | 18.51 | 18.28 | 18.39 | 62,017 | -0.08(-0.45%) |
Dec 07, 2010 | 18.26 | 18.47 | 18.13 | 18.47 | 130,874 | +0.34(+1.85%) |
Dec 06, 2010 | 17.50 | 18.15 | 17.44 | 18.13 | 81,754 | +0.50(+2.86%) |
Dec 03, 2010 | 17.36 | 17.76 | 17.36 | 17.63 | 71,748 | +0.19(+1.08%) |
Dec 02, 2010 | 17.78 | 17.78 | 17.42 | 17.44 | 93,604 | -0.27(-1.54%) |
Dec 01, 2010 | 17.73 | 17.73 | 17.57 | 17.71 | 79,890 | +0.06(+0.36%) |
Nov 30, 2010 | 17.69 | 17.71 | 17.61 | 17.65 | 55,609 | +0.02(+0.12%) |
Nov 29, 2010 | 17.46 | 17.71 | 17.46 | 17.63 | 48,825 | +0.17(+0.96%) |
Nov 26, 2010 | 17.84 | 17.84 | 17.44 | 17.46 | 24,239 | -0.34(-1.89%) |
Nov 24, 2010 | 17.63 | 17.80 | 17.80 | 17.80 | 32,722 | +0.17(+0.95%) |
Nov 23, 2010 | 17.50 | 17.65 | 17.41 | 17.63 | 53,036 | -0.10(-0.59%) |
Nov 22, 2010 | 17.84 | 17.84 | 17.64 | 17.73 | 40,384 | -0.04(-0.24%) |
Nov 19, 2010 | 17.73 | 17.78 | 17.21 | 17.78 | 38,490 | -0.04(-0.24%) |
Nov 18, 2010 | 17.57 | 17.88 | 17.57 | 17.82 | 70,150 | +0.50(+2.91%) |
Nov 17, 2010 | 17.32 | 17.50 | 17.13 | 17.32 | 65,611 | +0.13(+0.73%) |
Nov 16, 2010 | 17.80 | 17.80 | 17.11 | 17.19 | 143,783 | -0.59(-3.31%) |
Nov 15, 2010 | 18.13 | 18.13 | 17.78 | 17.78 | 86,294 | -0.25(-1.40%) |
Nov 12, 2010 | 17.99 | 18.18 | 17.88 | 18.03 | 47,406 | -0.10(-0.58%) |
Nov 11, 2010 | 18.09 | 18.18 | 17.99 | 18.13 | 59,368 | -0.08(-0.46%) |
Nov 10, 2010 | 18.01 | 18.26 | 17.97 | 18.22 | 90,836 | +0.21(+1.17%) |
Nov 09, 2010 | 18.15 | 18.34 | 17.94 | 18.01 | 135,075 | -0.08(-0.46%) |
Nov 08, 2010 | 18.26 | 18.36 | 18.05 | 18.09 | 136,401 | -0.17(-0.92%) |
Nov 05, 2010 | 18.05 | 18.39 | 17.94 | 18.26 | 104,621 | +0.17(+0.93%) |
Nov 04, 2010 | 18.09 | 18.32 | 18.01 | 18.09 | 107,514 | -0.02(-0.12%) |
Nov 03, 2010 | 18.05 | 18.32 | 18.01 | 18.11 | 115,743 | -0.10(-0.55%) |
Nov 02, 2010 | 18.23 | 18.29 | 18.13 | 18.21 | 224,284 | +0.08(+0.45%) |
Nov 01, 2010 | 18.31 | 18.31 | 18.09 | 18.13 | 161,273 | +0.04(+0.23%) |
Oct 29, 2010 | 18.36 | 18.38 | 17.89 | 18.09 | 157,918 | -0.10(-0.56%) |
Oct 28, 2010 | 18.17 | 18.34 | 18.17 | 18.19 | 130,790 | +0.00(+0.00%) |
Oct 27, 2010 | 17.99 | 18.21 | 17.82 | 18.19 | 122,399 | +0.41(+2.30%) |
Oct 25, 2010 | 17.70 | 17.91 | 17.68 | 17.78 | 319,833 | +0.08(+0.46%) |
Oct 22, 2010 | 17.72 | 18.03 | 17.70 | 17.70 | 139,986 | +0.00(+0.00%) |
Oct 21, 2010 | 17.84 | 17.89 | 17.58 | 17.70 | 70,274 | -0.08(-0.46%) |
Oct 20, 2010 | 17.66 | 17.86 | 17.58 | 17.78 | 79,284 | +0.25(+1.40%) |
Oct 19, 2010 | 17.60 | 17.91 | 17.48 | 17.54 | 83,044 | -0.27(-1.49%) |
Oct 18, 2010 | 17.93 | 18.09 | 17.60 | 17.80 | 115,386 | -0.08(-0.46%) |
Oct 15, 2010 | 18.09 | 18.19 | 17.84 | 17.89 | 93,714 | -0.02(-0.11%) |
Oct 14, 2010 | 18.03 | 18.29 | 17.70 | 17.91 | 142,151 | -0.20(-1.13%) |
Oct 13, 2010 | 18.01 | 18.21 | 17.99 | 18.11 | 250,220 | +0.14(+0.80%) |
Oct 12, 2010 | 17.62 | 18.15 | 17.48 | 17.97 | 327,046 | +0.35(+1.97%) |
Oct 11, 2010 | 17.56 | 17.70 | 17.48 | 17.62 | 84,028 | +0.14(+0.82%) |
Oct 08, 2010 | 17.39 | 17.56 | 17.31 | 17.48 | 67,143 | +0.00(+0.00%) |
Oct 07, 2010 | 17.56 | 17.56 | 17.37 | 17.48 | 61,626 | -0.08(-0.47%) |
Oct 06, 2010 | 17.27 | 17.58 | 17.19 | 17.56 | 113,782 | +0.18(+1.06%) |
Oct 05, 2010 | 17.13 | 17.37 | 17.05 | 17.37 | 91,630 | +0.39(+2.29%) |
Oct 04, 2010 | 17.07 | 17.13 | 16.97 | 16.99 | 63,698 | -0.04(-0.24%) |