Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 15.95 | 16.07 | 15.87 | 16.05 | 183,164 | +0.10(+0.63%) |
Dec 30, 2010 | 15.87 | 15.95 | 15.73 | 15.95 | 293,350 | +0.10(+0.63%) |
Dec 29, 2010 | 15.84 | 15.88 | 15.65 | 15.85 | 135,533 | -0.05(-0.31%) |
Dec 28, 2010 | 15.89 | 15.95 | 15.75 | 15.90 | 256,462 | +0.00(+0.00%) |
Dec 27, 2010 | 15.70 | 15.95 | 15.70 | 15.90 | 200,598 | +0.20(+1.27%) |
Dec 23, 2010 | 15.72 | 15.80 | 15.68 | 15.70 | 287,011 | -0.10(-0.63%) |
Dec 22, 2010 | 15.84 | 15.84 | 15.65 | 15.80 | 279,444 | +0.04(+0.25%) |
Dec 21, 2010 | 16.03 | 16.03 | 15.56 | 15.76 | 562,670 | -0.25(-1.56%) |
Dec 20, 2010 | 16.17 | 16.17 | 15.92 | 16.01 | 436,455 | -0.25(-1.54%) |
Dec 17, 2010 | 15.70 | 16.26 | 15.70 | 16.26 | 608,743 | +0.56(+3.57%) |
Dec 16, 2010 | 15.41 | 15.70 | 15.41 | 15.70 | 482,274 | +0.27(+1.74%) |
Dec 15, 2010 | 15.28 | 15.44 | 15.25 | 15.43 | 510,881 | +0.03(+0.19%) |
Dec 14, 2010 | 15.30 | 15.40 | 15.16 | 15.40 | 518,252 | +0.05(+0.33%) |
Dec 13, 2010 | 15.55 | 15.55 | 15.22 | 15.35 | 700,644 | -0.30(-1.92%) |
Dec 10, 2010 | 15.50 | 15.65 | 15.47 | 15.65 | 292,363 | +0.07(+0.45%) |
Dec 09, 2010 | 15.78 | 15.78 | 15.46 | 15.58 | 476,603 | -0.16(-1.02%) |
Dec 08, 2010 | 16.00 | 16.00 | 15.62 | 15.74 | 496,030 | -0.31(-1.93%) |
Dec 07, 2010 | 16.27 | 16.35 | 16.00 | 16.05 | 293,141 | -0.19(-1.17%) |
Dec 06, 2010 | 16.26 | 16.36 | 16.16 | 16.24 | 262,462 | -0.07(-0.43%) |
Dec 03, 2010 | 16.21 | 16.32 | 16.17 | 16.31 | 275,673 | +0.13(+0.80%) |
Dec 02, 2010 | 16.27 | 16.34 | 16.18 | 16.18 | 361,031 | -0.08(-0.49%) |
Dec 01, 2010 | 16.29 | 16.31 | 16.20 | 16.26 | 257,409 | +0.08(+0.49%) |
Nov 30, 2010 | 16.10 | 16.19 | 16.06 | 16.18 | 214,819 | +0.04(+0.25%) |
Nov 29, 2010 | 16.16 | 16.20 | 16.01 | 16.14 | 324,366 | -0.10(-0.60%) |
Nov 26, 2010 | 16.11 | 16.26 | 16.10 | 16.24 | 86,703 | +0.03(+0.17%) |
Nov 24, 2010 | 16.11 | 16.21 | 16.21 | 16.21 | 271,734 | +0.08(+0.50%) |
Nov 23, 2010 | 16.19 | 16.27 | 15.76 | 16.13 | 283,597 | -0.14(-0.86%) |
Nov 22, 2010 | 16.21 | 16.30 | 16.19 | 16.27 | 269,065 | +0.03(+0.18%) |
Nov 19, 2010 | 16.07 | 16.25 | 16.00 | 16.24 | 281,072 | +0.14(+0.87%) |
Nov 18, 2010 | 15.80 | 16.10 | 15.80 | 16.10 | 322,111 | +0.20(+1.26%) |
Nov 17, 2010 | 15.66 | 15.91 | 15.59 | 15.90 | 390,797 | +0.31(+1.99%) |
Nov 16, 2010 | 15.70 | 15.71 | 15.06 | 15.59 | 947,460 | -0.11(-0.70%) |
Nov 15, 2010 | 16.28 | 16.30 | 15.65 | 15.70 | 603,543 | -0.55(-3.38%) |
Nov 12, 2010 | 16.41 | 16.50 | 16.21 | 16.25 | 320,352 | -0.22(-1.34%) |
Nov 11, 2010 | 16.53 | 16.65 | 16.41 | 16.47 | 247,655 | -0.18(-1.08%) |
Nov 10, 2010 | 16.66 | 16.69 | 16.40 | 16.65 | 249,456 | -0.04(-0.24%) |
Nov 09, 2010 | 16.71 | 16.80 | 16.54 | 16.69 | 278,831 | -0.04(-0.24%) |
Nov 08, 2010 | 16.66 | 16.76 | 16.61 | 16.73 | 232,847 | +0.00(+0.00%) |
Nov 05, 2010 | 16.64 | 16.74 | 16.64 | 16.73 | 263,039 | +0.07(+0.42%) |
Nov 04, 2010 | 16.67 | 16.71 | 16.57 | 16.66 | 346,377 | +0.01(+0.06%) |
Nov 03, 2010 | 16.66 | 16.69 | 16.55 | 16.65 | 195,037 | +0.05(+0.30%) |
Nov 02, 2010 | 16.60 | 16.66 | 16.56 | 16.60 | 163,433 | +0.03(+0.18%) |
Nov 01, 2010 | 16.66 | 16.72 | 16.55 | 16.57 | 261,238 | -0.11(-0.66%) |
Oct 29, 2010 | 16.67 | 16.70 | 16.55 | 16.68 | 224,377 | +0.05(+0.30%) |
Oct 28, 2010 | 16.54 | 16.63 | 16.53 | 16.63 | 212,716 | +0.14(+0.85%) |
Oct 27, 2010 | 16.53 | 16.62 | 16.48 | 16.49 | 231,139 | -0.11(-0.66%) |
Oct 25, 2010 | 16.57 | 16.64 | 16.50 | 16.60 | 288,082 | +0.03(+0.18%) |
Oct 22, 2010 | 16.46 | 16.57 | 16.41 | 16.57 | 253,832 | +0.12(+0.73%) |
Oct 21, 2010 | 16.50 | 16.63 | 16.41 | 16.45 | 295,568 | -0.09(-0.54%) |
Oct 20, 2010 | 16.52 | 16.54 | 16.40 | 16.54 | 275,700 | +0.11(+0.67%) |
Oct 19, 2010 | 16.40 | 16.53 | 16.37 | 16.43 | 324,223 | +0.02(+0.12%) |
Oct 18, 2010 | 16.50 | 16.50 | 16.28 | 16.41 | 410,362 | -0.07(-0.42%) |
Oct 15, 2010 | 16.50 | 16.51 | 16.40 | 16.48 | 257,990 | -0.02(-0.12%) |
Oct 14, 2010 | 16.56 | 16.57 | 16.47 | 16.50 | 218,922 | -0.07(-0.42%) |
Oct 13, 2010 | 16.54 | 16.65 | 16.49 | 16.57 | 370,330 | +0.02(+0.12%) |
Oct 12, 2010 | 16.48 | 16.55 | 16.45 | 16.55 | 322,421 | +0.04(+0.24%) |
Oct 11, 2010 | 16.49 | 16.55 | 16.38 | 16.51 | 283,423 | +0.03(+0.18%) |
Oct 08, 2010 | 16.48 | 16.49 | 16.30 | 16.48 | 237,694 | +0.14(+0.86%) |
Oct 07, 2010 | 16.38 | 16.40 | 16.24 | 16.34 | 193,244 | -0.01(-0.06%) |
Oct 06, 2010 | 16.30 | 16.45 | 16.22 | 16.35 | 258,561 | -0.03(-0.18%) |
Oct 05, 2010 | 16.44 | 16.47 | 16.35 | 16.38 | 233,215 | -0.02(-0.12%) |
Oct 04, 2010 | 16.37 | 16.47 | 16.27 | 16.40 | 279,568 | -0.09(-0.55%) |