Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.67 | 16.68 | 16.51 | 16.51 | 230,204 | -0.07(-0.42%) |
Dec 30, 2010 | 16.62 | 16.62 | 16.50 | 16.58 | 119,450 | +0.01(+0.03%) |
Dec 29, 2010 | 16.47 | 16.58 | 16.47 | 16.57 | 582,408 | +0.18(+1.07%) |
Dec 28, 2010 | 16.39 | 16.40 | 16.34 | 16.40 | 49,946 | +0.01(+0.05%) |
Dec 27, 2010 | 16.37 | 16.40 | 16.31 | 16.39 | 62,454 | +0.07(+0.44%) |
Dec 23, 2010 | 16.32 | 16.34 | 16.26 | 16.32 | 39,502 | +0.02(+0.10%) |
Dec 22, 2010 | 16.27 | 16.33 | 16.27 | 16.30 | 36,656 | +0.09(+0.53%) |
Dec 21, 2010 | 16.06 | 16.22 | 16.06 | 16.22 | 78,413 | +0.15(+0.96%) |
Dec 20, 2010 | 16.16 | 16.16 | 16.00 | 16.06 | 118,047 | +0.06(+0.36%) |
Dec 17, 2010 | 16.10 | 16.10 | 15.92 | 16.00 | 61,215 | -0.14(-0.90%) |
Dec 16, 2010 | 16.17 | 16.17 | 16.03 | 16.15 | 57,575 | +0.03(+0.19%) |
Dec 15, 2010 | 16.25 | 16.26 | 16.06 | 16.12 | 40,324 | -0.17(-1.02%) |
Dec 14, 2010 | 16.36 | 16.39 | 16.26 | 16.28 | 102,753 | +0.02(+0.13%) |
Dec 13, 2010 | 16.24 | 16.32 | 16.21 | 16.26 | 60,406 | +0.12(+0.77%) |
Dec 10, 2010 | 16.18 | 16.18 | 16.04 | 16.14 | 50,676 | +0.03(+0.16%) |
Dec 09, 2010 | 16.22 | 16.22 | 16.04 | 16.11 | 110,615 | +0.02(+0.10%) |
Dec 08, 2010 | 16.12 | 16.12 | 16.01 | 16.10 | 219,770 | -0.05(-0.29%) |
Dec 07, 2010 | 16.29 | 16.30 | 16.13 | 16.14 | 17,195 | +0.00(+0.00%) |
Dec 06, 2010 | 16.10 | 16.15 | 16.03 | 16.14 | 196,169 | -0.07(-0.45%) |
Dec 03, 2010 | 16.09 | 16.22 | 16.07 | 16.22 | 80,755 | +0.10(+0.61%) |
Dec 02, 2010 | 15.91 | 16.16 | 15.91 | 16.12 | 112,184 | +0.21(+1.33%) |
Dec 01, 2010 | 15.80 | 15.92 | 15.77 | 15.91 | 160,333 | +0.38(+2.47%) |
Nov 30, 2010 | 15.49 | 15.56 | 15.47 | 15.52 | 136,818 | -0.15(-0.96%) |
Nov 29, 2010 | 15.58 | 15.68 | 15.49 | 15.67 | 338,716 | +0.02(+0.10%) |
Nov 26, 2010 | 15.72 | 15.72 | 15.65 | 15.66 | 22,846 | -0.19(-1.21%) |
Nov 24, 2010 | 15.76 | 15.85 | 15.85 | 15.85 | 65,688 | +0.23(+1.46%) |
Nov 23, 2010 | 15.64 | 15.72 | 15.53 | 15.62 | 120,117 | -0.37(-2.30%) |
Nov 22, 2010 | 16.07 | 16.07 | 15.79 | 15.99 | 38,740 | -0.19(-1.18%) |
Nov 19, 2010 | 16.15 | 16.18 | 15.99 | 16.18 | 53,230 | -0.12(-0.73%) |
Nov 18, 2010 | 16.31 | 16.34 | 16.25 | 16.30 | 39,509 | +0.20(+1.25%) |
Nov 17, 2010 | 16.03 | 16.12 | 16.02 | 16.10 | 78,150 | +0.04(+0.23%) |
Nov 16, 2010 | 16.39 | 16.39 | 16.00 | 16.06 | 328,577 | -0.36(-2.18%) |
Nov 15, 2010 | 16.52 | 16.55 | 16.42 | 16.42 | 28,086 | -0.03(-0.19%) |
Nov 12, 2010 | 16.59 | 16.61 | 16.38 | 16.45 | 251,908 | -0.18(-1.06%) |
Nov 11, 2010 | 16.66 | 16.66 | 16.53 | 16.62 | 50,850 | -0.21(-1.26%) |
Nov 10, 2010 | 16.88 | 16.88 | 16.66 | 16.84 | 46,085 | +0.01(+0.06%) |
Nov 09, 2010 | 17.20 | 17.20 | 16.83 | 16.83 | 130,351 | -0.34(-1.96%) |
Nov 08, 2010 | 17.20 | 17.20 | 17.06 | 17.16 | 91,974 | -0.13(-0.75%) |
Nov 05, 2010 | 17.27 | 17.30 | 17.16 | 17.29 | 70,424 | +0.02(+0.12%) |
Nov 04, 2010 | 17.21 | 17.28 | 17.18 | 17.27 | 58,596 | +0.33(+1.96%) |
Nov 03, 2010 | 16.81 | 16.94 | 16.74 | 16.94 | 109,021 | +0.14(+0.86%) |
Nov 02, 2010 | 16.70 | 16.82 | 16.70 | 16.80 | 146,067 | +0.19(+1.15%) |
Nov 01, 2010 | 16.68 | 16.69 | 16.54 | 16.60 | 469,419 | +0.10(+0.63%) |
Oct 29, 2010 | 16.47 | 16.51 | 16.43 | 16.50 | 20,837 | -0.05(-0.27%) |
Oct 28, 2010 | 16.62 | 16.62 | 16.49 | 16.55 | 29,786 | +0.07(+0.43%) |
Oct 27, 2010 | 16.45 | 16.47 | 16.32 | 16.47 | 20,331 | -0.18(-1.09%) |
Oct 25, 2010 | 16.76 | 16.76 | 16.60 | 16.66 | 31,203 | +0.07(+0.41%) |
Oct 22, 2010 | 16.54 | 16.59 | 16.54 | 16.59 | 37,136 | +0.07(+0.44%) |
Oct 21, 2010 | 16.70 | 16.70 | 16.40 | 16.52 | 73,902 | -0.18(-1.08%) |
Oct 20, 2010 | 16.55 | 16.74 | 16.50 | 16.70 | 76,168 | +0.26(+1.57%) |
Oct 19, 2010 | 16.60 | 16.60 | 16.39 | 16.44 | 98,872 | -0.39(-2.34%) |
Oct 18, 2010 | 16.76 | 16.85 | 16.69 | 16.83 | 89,905 | -0.01(-0.03%) |
Oct 15, 2010 | 16.82 | 16.85 | 16.74 | 16.84 | 57,419 | -0.01(-0.06%) |
Oct 14, 2010 | 16.65 | 16.89 | 16.65 | 16.85 | 93,694 | +0.10(+0.57%) |
Oct 13, 2010 | 16.73 | 16.82 | 16.69 | 16.75 | 30,824 | +0.14(+0.86%) |
Oct 12, 2010 | 16.54 | 16.63 | 16.44 | 16.61 | 291,278 | +0.03(+0.16%) |
Oct 11, 2010 | 16.62 | 16.62 | 16.52 | 16.58 | 38,112 | -0.01(-0.03%) |
Oct 08, 2010 | 16.54 | 16.61 | 16.43 | 16.59 | 48,951 | +0.11(+0.66%) |
Oct 07, 2010 | 16.55 | 16.55 | 16.41 | 16.48 | 40,477 | +0.06(+0.38%) |
Oct 06, 2010 | 16.31 | 16.46 | 16.31 | 16.42 | 57,829 | +0.12(+0.73%) |
Oct 05, 2010 | 16.05 | 16.30 | 16.05 | 16.30 | 125,946 | +0.33(+2.04%) |
Oct 04, 2010 | 15.95 | 16.02 | 15.88 | 15.97 | 37,283 | -0.06(-0.39%) |