Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.90 | 19.15 | 18.69 | 18.89 | 78,913 | -0.01(-0.05%) |
Dec 30, 2010 | 18.85 | 19.20 | 18.67 | 18.90 | 308,308 | -0.01(-0.05%) |
Dec 29, 2010 | 19.12 | 19.14 | 18.85 | 18.91 | 84,693 | -0.23(-1.20%) |
Dec 28, 2010 | 19.29 | 19.35 | 19.04 | 19.14 | 109,745 | -0.16(-0.83%) |
Dec 27, 2010 | 19.15 | 19.37 | 18.91 | 19.30 | 90,279 | +0.16(+0.84%) |
Dec 23, 2010 | 18.96 | 19.18 | 18.75 | 19.14 | 94,641 | +0.14(+0.74%) |
Dec 22, 2010 | 18.90 | 19.00 | 18.65 | 19.00 | 125,744 | +0.10(+0.53%) |
Dec 21, 2010 | 18.54 | 19.06 | 18.53 | 18.90 | 235,577 | +0.40(+2.16%) |
Dec 20, 2010 | 18.15 | 18.59 | 18.08 | 18.50 | 136,407 | +0.32(+1.76%) |
Dec 17, 2010 | 18.25 | 18.29 | 17.82 | 18.18 | 247,294 | -0.08(-0.44%) |
Dec 16, 2010 | 18.33 | 18.34 | 18.05 | 18.26 | 131,718 | -0.06(-0.33%) |
Dec 15, 2010 | 18.39 | 19.00 | 18.11 | 18.32 | 258,667 | -0.20(-1.08%) |
Dec 14, 2010 | 18.64 | 18.64 | 18.04 | 18.52 | 185,619 | -0.16(-0.86%) |
Dec 13, 2010 | 18.63 | 18.87 | 18.45 | 18.68 | 136,674 | +0.03(+0.16%) |
Dec 10, 2010 | 18.00 | 18.67 | 17.88 | 18.65 | 169,055 | +0.61(+3.38%) |
Dec 09, 2010 | 18.00 | 18.23 | 17.78 | 18.04 | 226,161 | +0.29(+1.63%) |
Dec 08, 2010 | 17.75 | 17.90 | 17.60 | 17.75 | 155,613 | +0.04(+0.23%) |
Dec 07, 2010 | 17.39 | 17.73 | 17.15 | 17.71 | 193,857 | +0.49(+2.85%) |
Dec 06, 2010 | 17.01 | 17.30 | 17.01 | 17.22 | 73,657 | +0.11(+0.64%) |
Dec 03, 2010 | 16.75 | 17.15 | 16.65 | 17.11 | 104,830 | +0.34(+2.03%) |
Dec 02, 2010 | 16.51 | 16.80 | 16.45 | 16.77 | 80,954 | +0.21(+1.27%) |
Dec 01, 2010 | 16.44 | 16.64 | 16.39 | 16.56 | 137,591 | +0.39(+2.41%) |
Nov 30, 2010 | 16.24 | 16.43 | 16.05 | 16.17 | 137,845 | -0.22(-1.34%) |
Nov 29, 2010 | 16.06 | 16.41 | 15.77 | 16.39 | 61,360 | +0.27(+1.67%) |
Nov 26, 2010 | 16.12 | 16.35 | 16.05 | 16.12 | 52,769 | -0.17(-1.04%) |
Nov 24, 2010 | 16.22 | 16.29 | 16.29 | 16.29 | 139,708 | +0.52(+3.30%) |
Nov 23, 2010 | 15.89 | 16.00 | 15.60 | 15.77 | 72,007 | -0.32(-1.99%) |
Nov 22, 2010 | 15.85 | 16.14 | 15.29 | 16.09 | 225,850 | +0.24(+1.51%) |
Nov 19, 2010 | 15.54 | 15.93 | 15.27 | 15.85 | 110,022 | +0.33(+2.13%) |
Nov 18, 2010 | 15.13 | 15.82 | 15.02 | 15.52 | 207,061 | +0.72(+4.86%) |
Nov 17, 2010 | 15.04 | 15.18 | 14.68 | 14.80 | 121,925 | -0.25(-1.66%) |
Nov 16, 2010 | 15.70 | 15.79 | 14.92 | 15.05 | 218,149 | -0.78(-4.93%) |
Nov 15, 2010 | 15.69 | 16.11 | 15.66 | 15.83 | 92,184 | +0.24(+1.54%) |
Nov 12, 2010 | 15.95 | 16.10 | 15.51 | 15.59 | 130,079 | -0.59(-3.65%) |
Nov 11, 2010 | 16.23 | 16.29 | 16.04 | 16.18 | 107,128 | -0.29(-1.76%) |
Nov 10, 2010 | 16.20 | 16.47 | 15.85 | 16.47 | 133,939 | +0.31(+1.92%) |
Nov 09, 2010 | 16.12 | 16.43 | 16.00 | 16.16 | 192,179 | +0.12(+0.75%) |
Nov 08, 2010 | 15.94 | 16.17 | 15.88 | 16.04 | 103,876 | +0.00(+0.00%) |
Nov 05, 2010 | 16.35 | 16.53 | 15.79 | 16.04 | 170,735 | -0.21(-1.29%) |
Nov 04, 2010 | 16.00 | 16.61 | 15.96 | 16.25 | 191,329 | +0.48(+3.04%) |
Nov 03, 2010 | 16.14 | 16.20 | 15.58 | 15.77 | 179,546 | -0.28(-1.74%) |
Nov 02, 2010 | 16.17 | 16.21 | 15.90 | 16.05 | 288,702 | +0.11(+0.69%) |
Nov 01, 2010 | 16.18 | 16.35 | 15.81 | 15.94 | 231,741 | -0.28(-1.73%) |
Oct 29, 2010 | 16.00 | 17.06 | 15.38 | 16.22 | 411,244 | -0.46(-2.76%) |
Oct 28, 2010 | 17.09 | 17.09 | 16.50 | 16.68 | 178,482 | -0.33(-1.94%) |
Oct 27, 2010 | 16.86 | 17.07 | 16.42 | 17.01 | 156,127 | +0.03(+0.18%) |
Oct 25, 2010 | 16.80 | 17.14 | 16.79 | 16.98 | 113,942 | +0.32(+1.92%) |
Oct 22, 2010 | 16.64 | 16.79 | 16.11 | 16.66 | 113,004 | +0.09(+0.54%) |
Oct 21, 2010 | 16.89 | 17.38 | 16.38 | 16.57 | 209,184 | -0.27(-1.60%) |
Oct 20, 2010 | 16.00 | 16.94 | 16.00 | 16.84 | 120,005 | +0.33(+2.00%) |
Oct 19, 2010 | 16.71 | 17.06 | 16.10 | 16.51 | 195,428 | -0.59(-3.45%) |
Oct 18, 2010 | 16.80 | 17.21 | 16.53 | 17.10 | 93,172 | +0.39(+2.33%) |
Oct 15, 2010 | 16.95 | 16.97 | 16.53 | 16.71 | 164,055 | +0.00(+0.00%) |
Oct 14, 2010 | 16.96 | 17.00 | 16.25 | 16.71 | 184,787 | -0.21(-1.24%) |
Oct 13, 2010 | 16.50 | 16.99 | 16.46 | 16.92 | 158,034 | +0.55(+3.36%) |
Oct 12, 2010 | 16.23 | 16.52 | 15.97 | 16.37 | 118,879 | +0.13(+0.80%) |
Oct 11, 2010 | 15.84 | 16.50 | 15.75 | 16.24 | 147,004 | +0.32(+2.01%) |
Oct 08, 2010 | 15.63 | 16.01 | 15.45 | 15.92 | 165,391 | +0.27(+1.73%) |
Oct 07, 2010 | 15.74 | 15.84 | 15.28 | 15.65 | 140,604 | -0.03(-0.19%) |
Oct 06, 2010 | 15.87 | 16.15 | 15.55 | 15.68 | 200,819 | -0.19(-1.20%) |
Oct 05, 2010 | 15.45 | 15.90 | 15.35 | 15.87 | 222,916 | +0.59(+3.86%) |
Oct 04, 2010 | 14.77 | 15.34 | 14.75 | 15.28 | 376,649 | +0.57(+3.87%) |