Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.51 | 17.60 | 17.26 | 17.31 | 57,116 | -0.24(-1.35%) |
Dec 30, 2010 | 17.59 | 17.81 | 17.51 | 17.55 | 70,001 | -0.10(-0.59%) |
Dec 29, 2010 | 17.91 | 18.16 | 17.62 | 17.65 | 86,042 | -0.28(-1.58%) |
Dec 28, 2010 | 18.58 | 18.58 | 17.91 | 17.94 | 124,807 | -0.64(-3.47%) |
Dec 27, 2010 | 18.67 | 18.78 | 18.34 | 18.58 | 51,488 | -0.19(-1.01%) |
Dec 23, 2010 | 18.33 | 18.81 | 18.16 | 18.77 | 120,383 | +0.44(+2.43%) |
Dec 22, 2010 | 18.18 | 18.34 | 18.13 | 18.32 | 43,704 | +0.16(+0.89%) |
Dec 21, 2010 | 18.18 | 18.24 | 18.10 | 18.16 | 50,351 | +0.09(+0.52%) |
Dec 20, 2010 | 18.17 | 18.18 | 17.75 | 18.07 | 56,688 | +0.03(+0.16%) |
Dec 17, 2010 | 18.29 | 18.29 | 17.87 | 18.04 | 244,817 | -0.28(-1.55%) |
Dec 16, 2010 | 18.15 | 18.62 | 18.02 | 18.32 | 113,594 | +0.21(+1.15%) |
Dec 15, 2010 | 18.06 | 18.75 | 17.99 | 18.12 | 143,934 | -0.02(-0.10%) |
Dec 14, 2010 | 17.86 | 18.16 | 17.82 | 18.13 | 75,848 | +0.25(+1.38%) |
Dec 13, 2010 | 17.71 | 17.96 | 17.71 | 17.89 | 128,020 | +0.24(+1.34%) |
Dec 10, 2010 | 17.07 | 17.79 | 16.98 | 17.65 | 270,106 | +0.65(+3.84%) |
Dec 09, 2010 | 17.24 | 17.50 | 16.93 | 17.00 | 103,081 | -0.08(-0.44%) |
Dec 08, 2010 | 17.10 | 17.23 | 17.02 | 17.07 | 66,185 | +0.01(+0.06%) |
Dec 07, 2010 | 16.93 | 17.29 | 16.78 | 17.06 | 98,290 | +0.34(+2.04%) |
Dec 06, 2010 | 16.47 | 16.76 | 16.15 | 16.72 | 82,413 | +0.17(+1.03%) |
Dec 03, 2010 | 16.47 | 16.70 | 16.35 | 16.55 | 105,580 | -0.01(-0.06%) |
Dec 02, 2010 | 16.39 | 16.56 | 16.26 | 16.56 | 67,216 | +0.12(+0.75%) |
Dec 01, 2010 | 16.26 | 16.52 | 16.08 | 16.44 | 93,268 | +0.41(+2.54%) |
Nov 30, 2010 | 15.96 | 16.16 | 15.81 | 16.03 | 112,481 | -0.13(-0.82%) |
Nov 29, 2010 | 16.15 | 16.20 | 15.86 | 16.16 | 53,223 | -0.09(-0.52%) |
Nov 26, 2010 | 16.30 | 16.50 | 16.25 | 16.25 | 24,176 | -0.18(-1.09%) |
Nov 24, 2010 | 16.24 | 16.43 | 16.43 | 16.43 | 99,439 | +0.37(+2.30%) |
Nov 23, 2010 | 16.13 | 16.21 | 15.86 | 16.06 | 89,570 | -0.28(-1.74%) |
Nov 22, 2010 | 16.23 | 16.42 | 16.07 | 16.34 | 72,590 | +0.05(+0.29%) |
Nov 19, 2010 | 16.17 | 16.42 | 16.00 | 16.30 | 118,288 | +0.15(+0.94%) |
Nov 18, 2010 | 16.02 | 16.17 | 16.02 | 16.15 | 171,088 | +0.39(+2.46%) |
Nov 17, 2010 | 15.72 | 16.07 | 15.64 | 15.76 | 88,416 | +0.02(+0.12%) |
Nov 16, 2010 | 15.86 | 16.06 | 15.67 | 15.74 | 153,375 | -0.20(-1.25%) |
Nov 15, 2010 | 16.03 | 16.16 | 15.94 | 15.94 | 56,363 | +0.01(+0.06%) |
Nov 12, 2010 | 16.02 | 16.23 | 15.91 | 15.93 | 72,755 | -0.27(-1.64%) |
Nov 11, 2010 | 16.26 | 16.30 | 16.07 | 16.19 | 61,567 | -0.20(-1.21%) |
Nov 10, 2010 | 16.03 | 16.41 | 15.86 | 16.39 | 139,525 | +0.44(+2.79%) |
Nov 09, 2010 | 15.90 | 16.09 | 15.80 | 15.95 | 130,544 | +0.04(+0.24%) |
Nov 08, 2010 | 15.87 | 16.00 | 15.63 | 15.91 | 255,065 | +0.00(+0.00%) |
Nov 05, 2010 | 16.39 | 17.03 | 15.51 | 15.91 | 548,561 | -1.59(-9.09%) |
Nov 04, 2010 | 17.08 | 17.88 | 17.08 | 17.50 | 245,096 | +0.04(+0.22%) |
Nov 03, 2010 | 17.22 | 17.48 | 17.14 | 17.46 | 148,265 | +0.25(+1.43%) |
Nov 02, 2010 | 17.06 | 17.23 | 17.02 | 17.22 | 138,777 | +0.28(+1.68%) |
Nov 01, 2010 | 17.14 | 17.23 | 16.85 | 16.93 | 158,909 | -0.12(-0.72%) |
Oct 29, 2010 | 16.95 | 17.13 | 16.91 | 17.05 | 82,109 | +0.01(+0.06%) |
Oct 28, 2010 | 17.09 | 17.11 | 16.80 | 17.05 | 125,598 | -0.01(-0.06%) |
Oct 27, 2010 | 16.50 | 17.06 | 16.37 | 17.05 | 345,111 | +0.68(+4.16%) |
Oct 25, 2010 | 16.19 | 16.41 | 16.03 | 16.37 | 110,140 | +0.28(+1.77%) |
Oct 22, 2010 | 16.10 | 16.11 | 15.90 | 16.09 | 75,199 | +0.11(+0.71%) |
Oct 21, 2010 | 15.92 | 16.08 | 15.72 | 15.98 | 168,740 | +0.16(+1.02%) |
Oct 20, 2010 | 15.66 | 15.94 | 15.56 | 15.81 | 124,527 | +0.27(+1.77%) |
Oct 19, 2010 | 15.58 | 15.67 | 15.40 | 15.54 | 157,359 | -0.17(-1.08%) |
Oct 18, 2010 | 15.05 | 15.73 | 14.98 | 15.71 | 315,866 | +0.62(+4.14%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.96 | 15.09 | 113,996 | +0.05(+0.31%) |
Oct 14, 2010 | 15.12 | 15.28 | 14.99 | 15.04 | 75,932 | -0.14(-0.94%) |
Oct 13, 2010 | 15.25 | 15.32 | 15.03 | 15.18 | 151,847 | -0.02(-0.13%) |
Oct 12, 2010 | 15.35 | 15.35 | 15.05 | 15.20 | 106,109 | -0.23(-1.47%) |
Oct 11, 2010 | 15.43 | 15.50 | 15.24 | 15.43 | 42,456 | +0.02(+0.12%) |
Oct 08, 2010 | 15.02 | 15.49 | 14.99 | 15.41 | 62,620 | +0.32(+2.13%) |
Oct 07, 2010 | 15.30 | 15.30 | 15.02 | 15.09 | 57,057 | -0.09(-0.62%) |
Oct 06, 2010 | 15.45 | 15.47 | 15.07 | 15.18 | 81,460 | -0.28(-1.84%) |
Oct 05, 2010 | 15.06 | 15.55 | 15.01 | 15.46 | 121,072 | +0.58(+3.88%) |
Oct 04, 2010 | 15.23 | 15.26 | 14.82 | 14.89 | 85,433 | -0.33(-2.18%) |