Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.18 | 16.24 | 15.99 | 16.05 | 168,794 | -0.19(-1.19%) |
Dec 30, 2010 | 16.24 | 16.31 | 16.17 | 16.24 | 188,833 | +0.01(+0.06%) |
Dec 29, 2010 | 16.21 | 16.34 | 15.78 | 16.23 | 372,068 | -0.02(-0.12%) |
Dec 28, 2010 | 16.34 | 16.38 | 16.16 | 16.25 | 248,089 | -0.13(-0.77%) |
Dec 27, 2010 | 16.36 | 16.47 | 16.24 | 16.37 | 132,543 | -0.05(-0.29%) |
Dec 23, 2010 | 16.48 | 16.62 | 16.35 | 16.42 | 219,993 | -0.07(-0.41%) |
Dec 22, 2010 | 16.55 | 16.72 | 16.38 | 16.49 | 354,937 | -0.09(-0.52%) |
Dec 21, 2010 | 16.43 | 16.74 | 16.23 | 16.58 | 376,944 | +0.20(+1.24%) |
Dec 20, 2010 | 16.62 | 16.81 | 16.37 | 16.37 | 1,107,431 | -0.43(-2.59%) |
Dec 17, 2010 | 16.69 | 17.00 | 16.69 | 16.81 | 1,098,394 | +0.16(+0.99%) |
Dec 16, 2010 | 16.56 | 16.65 | 16.36 | 16.65 | 954,942 | +0.06(+0.35%) |
Dec 15, 2010 | 16.55 | 17.06 | 16.44 | 16.59 | 468,344 | -0.06(-0.35%) |
Dec 14, 2010 | 16.53 | 16.67 | 16.52 | 16.65 | 929,320 | -0.23(-1.37%) |
Dec 13, 2010 | 16.90 | 17.00 | 16.69 | 16.88 | 658,338 | +0.05(+0.29%) |
Dec 10, 2010 | 16.11 | 16.83 | 15.98 | 16.83 | 778,912 | +0.78(+4.88%) |
Dec 09, 2010 | 15.78 | 16.16 | 15.65 | 16.05 | 864,513 | +0.32(+2.03%) |
Dec 08, 2010 | 15.83 | 15.95 | 15.67 | 15.73 | 299,391 | -0.09(-0.58%) |
Dec 07, 2010 | 15.73 | 16.07 | 15.69 | 15.82 | 385,579 | +0.24(+1.52%) |
Dec 06, 2010 | 15.81 | 15.91 | 15.51 | 15.58 | 786,996 | -0.30(-1.89%) |
Dec 03, 2010 | 15.73 | 15.93 | 15.55 | 15.88 | 536,219 | +0.12(+0.74%) |
Dec 02, 2010 | 15.47 | 15.78 | 15.31 | 15.77 | 486,068 | +0.32(+2.07%) |
Dec 01, 2010 | 15.20 | 15.55 | 14.73 | 15.45 | 532,332 | +0.54(+3.63%) |
Nov 30, 2010 | 14.93 | 15.07 | 14.76 | 14.91 | 529,078 | -0.19(-1.28%) |
Nov 29, 2010 | 14.97 | 15.21 | 14.86 | 15.10 | 558,749 | +0.01(+0.06%) |
Nov 26, 2010 | 15.13 | 15.23 | 14.95 | 15.09 | 100,069 | -0.13(-0.83%) |
Nov 24, 2010 | 15.01 | 15.21 | 15.21 | 15.21 | 519,218 | +0.36(+2.41%) |
Nov 23, 2010 | 15.33 | 15.42 | 14.71 | 14.86 | 1,513,485 | -0.65(-4.18%) |
Nov 22, 2010 | 14.90 | 15.51 | 14.88 | 15.50 | 1,063,969 | +0.60(+4.02%) |
Nov 19, 2010 | 14.85 | 14.93 | 14.76 | 14.91 | 419,545 | +0.01(+0.06%) |
Nov 18, 2010 | 14.88 | 14.98 | 14.62 | 14.90 | 487,485 | +0.23(+1.58%) |
Nov 17, 2010 | 14.51 | 14.71 | 14.38 | 14.66 | 460,619 | +0.18(+1.27%) |
Nov 16, 2010 | 14.49 | 14.68 | 14.24 | 14.48 | 895,525 | -0.15(-1.06%) |
Nov 15, 2010 | 14.68 | 14.89 | 14.43 | 14.63 | 322,487 | +0.07(+0.46%) |
Nov 12, 2010 | 14.73 | 14.84 | 14.45 | 14.57 | 372,920 | -0.30(-2.02%) |
Nov 11, 2010 | 14.71 | 14.94 | 14.71 | 14.87 | 293,050 | +0.00(+0.00%) |
Nov 10, 2010 | 14.84 | 14.95 | 14.65 | 14.87 | 392,109 | +0.09(+0.59%) |
Nov 09, 2010 | 14.68 | 14.91 | 14.67 | 14.78 | 643,198 | -0.06(-0.39%) |
Nov 08, 2010 | 14.78 | 14.98 | 14.67 | 14.84 | 344,250 | +0.00(+0.00%) |
Nov 05, 2010 | 14.78 | 14.88 | 14.66 | 14.84 | 411,226 | +0.05(+0.33%) |
Nov 04, 2010 | 14.49 | 14.87 | 14.42 | 14.79 | 601,701 | +0.40(+2.75%) |
Nov 03, 2010 | 14.41 | 14.44 | 14.16 | 14.39 | 463,932 | -0.03(-0.20%) |
Nov 02, 2010 | 14.47 | 14.49 | 14.09 | 14.42 | 527,633 | +0.12(+0.81%) |
Nov 01, 2010 | 14.52 | 14.67 | 14.21 | 14.31 | 416,794 | -0.18(-1.27%) |
Oct 29, 2010 | 14.39 | 14.61 | 14.36 | 14.49 | 591,364 | +0.00(+0.00%) |
Oct 28, 2010 | 14.66 | 14.91 | 14.33 | 14.49 | 1,342,933 | +0.07(+0.47%) |
Oct 27, 2010 | 14.33 | 14.42 | 14.06 | 14.42 | 454,954 | -0.21(-1.45%) |
Oct 25, 2010 | 14.50 | 14.79 | 14.43 | 14.63 | 331,520 | +0.20(+1.41%) |
Oct 22, 2010 | 14.35 | 14.50 | 14.10 | 14.43 | 272,380 | +0.11(+0.74%) |
Oct 21, 2010 | 14.46 | 14.69 | 14.24 | 14.33 | 596,984 | -0.03(-0.20%) |
Oct 20, 2010 | 14.18 | 14.62 | 14.15 | 14.35 | 449,563 | +0.20(+1.43%) |
Oct 19, 2010 | 14.32 | 14.48 | 13.96 | 14.15 | 1,039,390 | -0.40(-2.72%) |
Oct 18, 2010 | 14.40 | 14.56 | 14.31 | 14.55 | 1,078,491 | +0.14(+0.94%) |
Oct 15, 2010 | 14.60 | 14.66 | 14.28 | 14.41 | 415,790 | -0.01(-0.07%) |
Oct 14, 2010 | 14.61 | 14.74 | 14.26 | 14.42 | 448,564 | -0.15(-1.06%) |
Oct 13, 2010 | 14.45 | 14.78 | 14.39 | 14.58 | 591,918 | +0.19(+1.34%) |
Oct 12, 2010 | 14.25 | 14.52 | 14.06 | 14.38 | 665,301 | +0.06(+0.40%) |
Oct 11, 2010 | 14.20 | 14.46 | 14.06 | 14.33 | 312,203 | +0.17(+1.23%) |
Oct 08, 2010 | 14.01 | 14.25 | 13.98 | 14.15 | 473,287 | +0.19(+1.39%) |
Oct 07, 2010 | 14.04 | 14.09 | 13.82 | 13.96 | 398,824 | +0.04(+0.28%) |
Oct 06, 2010 | 14.05 | 14.13 | 13.79 | 13.92 | 407,674 | -0.17(-1.23%) |
Oct 05, 2010 | 13.73 | 14.18 | 13.58 | 14.09 | 552,069 | +0.43(+3.11%) |
Oct 04, 2010 | 13.78 | 13.84 | 13.46 | 13.67 | 370,992 | -0.13(-0.91%) |