Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 21.07 | 21.61 | 21.07 | 21.50 | 52,779 | +0.44(+2.09%) |
Dec 30, 2010 | 20.82 | 21.22 | 20.78 | 21.06 | 19,759 | +0.27(+1.30%) |
Dec 29, 2010 | 21.65 | 22.00 | 20.60 | 20.79 | 62,582 | -0.81(-3.75%) |
Dec 28, 2010 | 21.03 | 21.72 | 20.99 | 21.60 | 90,179 | +0.56(+2.66%) |
Dec 27, 2010 | 20.84 | 21.26 | 20.66 | 21.04 | 15,456 | -0.01(-0.05%) |
Dec 23, 2010 | 21.04 | 21.14 | 20.75 | 21.05 | 71,806 | -0.04(-0.19%) |
Dec 22, 2010 | 21.76 | 21.76 | 20.90 | 21.09 | 90,739 | -0.62(-2.86%) |
Dec 21, 2010 | 21.74 | 22.74 | 21.69 | 21.71 | 67,218 | +0.09(+0.42%) |
Dec 20, 2010 | 21.28 | 21.86 | 20.79 | 21.62 | 99,293 | +0.36(+1.69%) |
Dec 17, 2010 | 21.44 | 21.44 | 20.86 | 21.26 | 142,294 | -0.10(-0.47%) |
Dec 16, 2010 | 21.27 | 21.43 | 20.39 | 21.36 | 128,604 | +0.08(+0.38%) |
Dec 15, 2010 | 21.07 | 21.48 | 20.62 | 21.28 | 96,058 | +0.21(+1.00%) |
Dec 14, 2010 | 20.36 | 21.24 | 20.26 | 21.07 | 119,614 | +0.87(+4.31%) |
Dec 13, 2010 | 19.42 | 20.84 | 19.26 | 20.20 | 132,532 | +0.88(+4.55%) |
Dec 10, 2010 | 19.82 | 19.92 | 18.67 | 19.32 | 157,266 | -0.61(-3.06%) |
Dec 09, 2010 | 18.30 | 19.96 | 17.98 | 19.93 | 81,990 | +1.75(+9.63%) |
Dec 08, 2010 | 17.39 | 18.26 | 17.13 | 18.18 | 75,794 | +0.77(+4.42%) |
Dec 07, 2010 | 17.51 | 17.77 | 17.28 | 17.41 | 36,586 | +0.03(+0.17%) |
Dec 06, 2010 | 16.83 | 17.43 | 16.83 | 17.38 | 129,700 | +0.35(+2.06%) |
Dec 03, 2010 | 16.40 | 17.22 | 16.00 | 17.03 | 126,028 | +0.62(+3.78%) |
Dec 02, 2010 | 16.72 | 16.79 | 16.23 | 16.41 | 71,576 | -0.10(-0.61%) |
Dec 01, 2010 | 17.26 | 17.26 | 16.28 | 16.51 | 192,381 | -0.73(-4.23%) |
Nov 30, 2010 | 17.89 | 18.49 | 17.17 | 17.24 | 438,982 | -0.81(-4.49%) |
Nov 29, 2010 | 17.52 | 18.32 | 16.78 | 18.05 | 155,475 | +0.91(+5.31%) |
Nov 26, 2010 | 18.32 | 18.32 | 16.93 | 17.14 | 54,651 | -1.32(-7.15%) |
Nov 24, 2010 | 18.14 | 18.46 | 18.46 | 18.46 | 115,731 | +0.46(+2.56%) |
Nov 23, 2010 | 17.26 | 18.34 | 17.15 | 18.00 | 236,270 | +0.52(+2.97%) |
Nov 22, 2010 | 16.45 | 17.68 | 16.28 | 17.48 | 113,232 | +0.92(+5.56%) |
Nov 19, 2010 | 16.49 | 16.74 | 16.04 | 16.56 | 61,401 | +0.03(+0.18%) |
Nov 18, 2010 | 16.91 | 16.93 | 16.37 | 16.53 | 74,898 | +0.04(+0.24%) |
Nov 17, 2010 | 16.97 | 17.09 | 16.12 | 16.49 | 46,878 | -0.52(-3.06%) |
Nov 16, 2010 | 19.69 | 19.69 | 16.80 | 17.01 | 121,414 | -2.69(-13.65%) |
Nov 15, 2010 | 18.99 | 20.02 | 18.99 | 19.70 | 227,601 | +0.73(+3.85%) |
Nov 12, 2010 | 17.80 | 19.08 | 17.27 | 18.97 | 168,824 | +0.97(+5.39%) |
Nov 11, 2010 | 17.10 | 18.00 | 16.73 | 18.00 | 210,386 | +0.81(+4.71%) |
Nov 10, 2010 | 16.23 | 17.20 | 16.19 | 17.19 | 93,304 | +0.99(+6.11%) |
Nov 09, 2010 | 15.44 | 16.34 | 15.28 | 16.20 | 82,324 | +0.94(+6.16%) |
Nov 08, 2010 | 15.10 | 15.49 | 14.79 | 15.26 | 65,608 | +0.24(+1.60%) |
Nov 05, 2010 | 14.98 | 15.14 | 14.87 | 15.02 | 73,147 | -0.03(-0.20%) |
Nov 04, 2010 | 15.31 | 15.50 | 14.84 | 15.05 | 96,909 | -0.20(-1.31%) |
Nov 03, 2010 | 15.28 | 15.34 | 14.92 | 15.25 | 60,026 | -0.08(-0.52%) |
Nov 02, 2010 | 15.19 | 15.70 | 14.19 | 15.33 | 154,611 | +1.91(+14.23%) |
Nov 01, 2010 | 14.15 | 14.81 | 13.07 | 13.42 | 117,641 | -0.66(-4.69%) |
Oct 29, 2010 | 13.90 | 14.14 | 13.53 | 14.08 | 79,217 | +0.22(+1.59%) |
Oct 28, 2010 | 15.85 | 15.85 | 13.85 | 13.86 | 302,350 | -2.13(-13.32%) |
Oct 27, 2010 | 15.93 | 16.28 | 15.80 | 15.99 | 55,366 | -0.31(-1.90%) |
Oct 25, 2010 | 16.72 | 16.98 | 16.20 | 16.30 | 101,097 | -0.33(-1.98%) |
Oct 22, 2010 | 16.92 | 16.92 | 16.05 | 16.63 | 34,231 | -0.25(-1.48%) |
Oct 21, 2010 | 17.87 | 17.93 | 16.26 | 16.88 | 120,987 | -0.87(-4.90%) |
Oct 20, 2010 | 17.51 | 18.00 | 17.45 | 17.75 | 45,543 | +0.26(+1.49%) |
Oct 19, 2010 | 18.60 | 18.60 | 17.27 | 17.49 | 178,924 | -1.32(-7.02%) |
Oct 18, 2010 | 19.28 | 19.41 | 18.66 | 18.81 | 75,393 | -0.38(-1.98%) |
Oct 15, 2010 | 18.51 | 19.47 | 18.05 | 19.19 | 262,554 | +1.02(+5.61%) |
Oct 14, 2010 | 16.89 | 18.60 | 16.80 | 18.17 | 185,127 | +1.34(+7.96%) |
Oct 13, 2010 | 16.10 | 17.06 | 16.01 | 16.83 | 153,552 | +0.60(+3.70%) |
Oct 12, 2010 | 15.33 | 16.25 | 14.85 | 16.23 | 82,418 | +0.85(+5.53%) |
Oct 11, 2010 | 15.10 | 15.53 | 15.03 | 15.38 | 87,932 | +0.32(+2.12%) |
Oct 08, 2010 | 15.06 | 15.52 | 14.70 | 15.06 | 183,129 | -0.05(-0.33%) |
Oct 07, 2010 | 15.35 | 15.50 | 14.54 | 15.11 | 193 | -0.28(-1.82%) |
Oct 06, 2010 | 16.83 | 16.83 | 15.05 | 15.39 | 259,529 | -1.32(-7.90%) |
Oct 05, 2010 | 16.90 | 16.98 | 16.30 | 16.71 | 105,217 | -0.06(-0.36%) |
Oct 04, 2010 | 16.41 | 17.33 | 16.17 | 16.77 | 247,228 | +0.36(+2.19%) |
Oct 01, 2010 | 16.41 | 16.64 | 15.52 | 16.41 | 151,050 | +0.59(+3.73%) |
Sep 30, 2010 | 15.82 | 16.45 | 15.16 | 15.82 | 980,654 | +0.36(+2.33%) |
Sep 29, 2010 | 15.79 | 16.62 | 14.66 | 15.46 | 136,525 | -0.24(-1.53%) |
Sep 28, 2010 | 15.70 | 15.83 | 14.67 | 15.70 | 50,863 | +0.05(+0.32%) |
Sep 27, 2010 | 14.52 | 15.86 | 14.17 | 15.65 | 102,822 | +1.13(+7.78%) |
Sep 24, 2010 | 13.85 | 14.66 | 13.75 | 14.52 | 90,615 | +0.78(+5.68%) |
Sep 23, 2010 | 14.98 | 14.98 | 13.70 | 13.74 | 125,331 | -1.26(-8.40%) |
Sep 22, 2010 | 15.77 | 15.90 | 14.78 | 15.00 | 61,426 | -0.80(-5.06%) |
Sep 21, 2010 | 15.71 | 16.61 | 15.66 | 15.80 | 31,623 | +0.10(+0.64%) |
Sep 20, 2010 | 15.83 | 16.75 | 15.08 | 15.70 | 118,438 | +0.04(+0.26%) |
Sep 17, 2010 | 15.66 | 17.04 | 14.78 | 15.66 | 170,280 | +1.03(+7.04%) |
Sep 15, 2010 | 13.99 | 14.66 | 13.64 | 14.63 | 72,325 | +0.93(+6.79%) |
Sep 14, 2010 | 14.00 | 14.28 | 13.60 | 13.70 | 90,950 | -0.31(-2.21%) |
Sep 13, 2010 | 14.15 | 14.42 | 13.93 | 14.01 | 80,556 | +0.01(+0.07%) |
Sep 10, 2010 | 14.16 | 14.94 | 13.90 | 14.00 | 72,853 | -0.12(-0.85%) |
Sep 09, 2010 | 14.08 | 14.25 | 13.85 | 14.12 | 52,105 | +0.14(+1.00%) |
Sep 08, 2010 | 13.97 | 14.34 | 13.52 | 13.98 | 62,680 | +0.05(+0.36%) |
Sep 07, 2010 | 14.04 | 14.50 | 13.58 | 13.93 | 54,746 | -0.11(-0.78%) |
Sep 03, 2010 | 12.65 | 14.53 | 12.65 | 14.04 | 83,342 | +1.37(+10.81%) |
Sep 02, 2010 | 12.53 | 12.68 | 12.50 | 12.67 | 35,505 | +0.15(+1.20%) |
Sep 01, 2010 | 12.25 | 12.79 | 12.22 | 12.52 | 46,918 | +0.31(+2.54%) |
Aug 31, 2010 | 12.43 | 12.46 | 12.21 | 12.21 | 42,973 | -0.44(-3.48%) |
Aug 30, 2010 | 12.40 | 12.85 | 12.25 | 12.65 | 85,563 | +0.26(+2.10%) |
Aug 27, 2010 | 12.39 | 12.40 | 11.14 | 12.39 | 41,151 | +1.15(+10.23%) |
Aug 26, 2010 | 11.66 | 12.30 | 11.02 | 11.24 | 71,064 | -0.61(-5.15%) |
Aug 25, 2010 | 12.55 | 12.81 | 11.77 | 11.85 | 197,361 | -0.57(-4.59%) |
Aug 24, 2010 | 13.78 | 13.78 | 12.30 | 12.42 | 133,947 | -1.35(-9.80%) |
Aug 23, 2010 | 14.32 | 14.72 | 13.47 | 13.77 | 51,609 | -0.08(-0.58%) |
Aug 20, 2010 | 15.40 | 15.40 | 13.73 | 13.85 | 62,446 | -1.32(-8.70%) |
Aug 19, 2010 | 16.50 | 18.23 | 15.13 | 15.17 | 190,521 | -0.57(-3.62%) |
Aug 18, 2010 | 15.11 | 15.85 | 14.68 | 15.74 | 149,243 | +0.53(+3.48%) |
Aug 17, 2010 | 15.53 | 15.88 | 14.72 | 15.21 | 126,693 | -0.38(-2.44%) |
Aug 16, 2010 | 18.53 | 16.84 | 15.24 | 15.59 | 144,297 | +0.14(+0.91%) |
Aug 13, 2010 | 15.45 | 15.55 | 14.40 | 15.45 | 179,573 | +1.15(+8.04%) |
Aug 12, 2010 | 13.56 | 14.41 | 13.18 | 14.30 | 131,734 | +0.69(+5.07%) |
Aug 11, 2010 | 12.91 | 13.87 | 12.80 | 13.61 | 309,137 | +0.52(+3.97%) |
Aug 10, 2010 | 11.70 | 13.37 | 11.69 | 13.09 | 316,126 | +1.35(+11.50%) |
Aug 09, 2010 | 11.27 | 12.01 | 11.23 | 11.74 | 310,012 | +0.49(+4.36%) |
Aug 06, 2010 | 11.25 | 11.32 | 10.94 | 11.25 | 68,826 | +0.18(+1.63%) |
Aug 05, 2010 | 10.73 | 11.14 | 10.65 | 11.07 | 115,288 | +0.24(+2.22%) |
Aug 04, 2010 | 9.920 | 10.84 | 9.920 | 10.83 | 82,315 | +0.93(+9.39%) |
Aug 03, 2010 | 9.980 | 10.22 | 9.855 | 9.900 | 218,385 | -0.12(-1.20%) |
Aug 02, 2010 | 10.24 | 10.24 | 9.900 | 10.02 | 62,981 | -0.14(-1.38%) |
Jul 30, 2010 | 10.16 | 10.23 | 9.990 | 10.16 | 111,993 | -0.14(-1.36%) |
Jul 29, 2010 | 10.17 | 10.30 | 10.11 | 10.30 | 108,652 | +0.23(+2.28%) |
Jul 28, 2010 | 10.02 | 10.20 | 9.780 | 10.07 | 184,590 | +0.05(+0.50%) |
Jul 27, 2010 | 10.15 | 10.20 | 9.610 | 10.02 | 199,474 | -0.15(-1.47%) |
Jul 26, 2010 | 10.49 | 10.53 | 10.13 | 10.17 | 200,850 | -0.33(-3.14%) |
Jul 23, 2010 | 10.72 | 10.75 | 10.44 | 10.50 | 90,399 | -0.27(-2.51%) |
Jul 22, 2010 | 10.74 | 10.83 | 10.70 | 10.77 | 157,615 | +0.03(+0.28%) |
Jul 21, 2010 | 10.83 | 10.85 | 10.72 | 10.74 | 15,250 | -0.10(-0.92%) |
Jul 20, 2010 | 10.99 | 10.99 | 10.83 | 10.84 | 19,995 | -0.15(-1.36%) |
Jul 19, 2010 | 10.87 | 10.99 | 10.83 | 10.99 | 49,032 | +0.16(+1.48%) |
Jul 16, 2010 | 10.83 | 10.94 | 10.56 | 10.83 | 55,967 | +0.15(+1.40%) |
Jul 15, 2010 | 10.56 | 10.73 | 10.51 | 10.68 | 20,700 | +0.07(+0.66%) |
Jul 14, 2010 | 10.75 | 10.79 | 10.52 | 10.61 | 153,224 | -0.14(-1.30%) |
Jul 13, 2010 | 10.75 | 11.00 | 10.73 | 10.75 | 66,282 | -0.17(-1.54%) |
Jul 12, 2010 | 11.00 | 11.00 | 10.80 | 10.92 | 58,222 | -0.08(-0.75%) |
Jul 09, 2010 | 11.00 | 11.10 | 10.96 | 11.00 | 26,800 | -0.02(-0.18%) |
Jul 08, 2010 | 11.22 | 11.24 | 10.90 | 11.02 | 56,575 | -0.04(-0.36%) |
Jul 07, 2010 | 10.90 | 11.24 | 10.90 | 11.06 | 178,700 | +0.17(+1.56%) |
Jul 06, 2010 | 10.90 | 11.11 | 10.70 | 10.89 | 148,785 | +0.13(+1.21%) |
Jul 02, 2010 | 10.76 | 10.77 | 10.61 | 10.76 | 86,575 | +0.09(+0.84%) |
Jul 01, 2010 | 10.75 | 10.81 | 10.66 | 10.67 | 192,027 | -0.03(-0.28%) |
Jun 30, 2010 | 10.76 | 10.77 | 10.64 | 10.70 | 180,831 | -0.06(-0.56%) |
Jun 29, 2010 | 10.75 | 10.88 | 10.66 | 10.76 | 270,100 | +0.01(+0.09%) |