Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.33 | 17.37 | 16.82 | 16.88 | 306,796 | -0.40(-2.33%) |
Dec 30, 2010 | 17.05 | 17.39 | 17.03 | 17.28 | 567,080 | +0.25(+1.46%) |
Dec 29, 2010 | 16.70 | 17.03 | 16.61 | 17.03 | 360,653 | +0.26(+1.53%) |
Dec 28, 2010 | 16.57 | 16.81 | 16.52 | 16.78 | 237,261 | +0.17(+1.01%) |
Dec 27, 2010 | 16.07 | 16.74 | 15.99 | 16.61 | 363,448 | +0.40(+2.49%) |
Dec 23, 2010 | 16.16 | 16.27 | 16.09 | 16.21 | 339,792 | +0.10(+0.59%) |
Dec 22, 2010 | 15.87 | 16.16 | 15.83 | 16.11 | 361,494 | +0.26(+1.62%) |
Dec 21, 2010 | 15.70 | 15.88 | 15.66 | 15.86 | 356,646 | +0.14(+0.89%) |
Dec 20, 2010 | 15.51 | 15.73 | 15.38 | 15.72 | 630,808 | +0.20(+1.27%) |
Dec 17, 2010 | 15.42 | 15.61 | 15.30 | 15.52 | 1,610,743 | +0.01(+0.05%) |
Dec 16, 2010 | 15.28 | 15.56 | 15.21 | 15.51 | 569,490 | +0.18(+1.19%) |
Dec 15, 2010 | 15.21 | 15.47 | 15.07 | 15.33 | 501,510 | +0.12(+0.82%) |
Dec 14, 2010 | 15.16 | 15.25 | 15.01 | 15.20 | 704,431 | +0.09(+0.58%) |
Dec 13, 2010 | 14.98 | 15.17 | 14.94 | 15.12 | 866,531 | +0.15(+1.03%) |
Dec 10, 2010 | 14.97 | 15.13 | 14.68 | 14.96 | 316,983 | -0.07(-0.49%) |
Dec 09, 2010 | 15.17 | 15.23 | 15.00 | 15.03 | 212,558 | -0.13(-0.87%) |
Dec 08, 2010 | 15.17 | 15.25 | 15.09 | 15.17 | 251,527 | +0.01(+0.10%) |
Dec 07, 2010 | 15.10 | 15.25 | 15.04 | 15.15 | 327,343 | +0.15(+1.03%) |
Dec 06, 2010 | 14.73 | 15.05 | 14.70 | 15.00 | 527,758 | +0.23(+1.54%) |
Dec 03, 2010 | 14.93 | 14.93 | 14.71 | 14.77 | 389,600 | -0.15(-1.03%) |
Dec 02, 2010 | 14.87 | 15.01 | 14.86 | 14.93 | 379,620 | +0.09(+0.59%) |
Dec 01, 2010 | 14.91 | 14.91 | 14.55 | 14.84 | 831,735 | +0.18(+1.20%) |
Nov 30, 2010 | 14.32 | 14.72 | 14.32 | 14.66 | 420,620 | +0.16(+1.11%) |
Nov 29, 2010 | 14.51 | 14.57 | 14.38 | 14.50 | 361,065 | -0.11(-0.75%) |
Nov 26, 2010 | 14.52 | 14.73 | 14.50 | 14.61 | 132,099 | -0.07(-0.50%) |
Nov 24, 2010 | 14.62 | 14.68 | 14.68 | 14.68 | 699,333 | +0.15(+1.01%) |
Nov 23, 2010 | 14.54 | 14.68 | 14.40 | 14.54 | 267,816 | -0.08(-0.55%) |
Nov 22, 2010 | 14.52 | 14.71 | 14.44 | 14.62 | 508,240 | +0.01(+0.10%) |
Nov 19, 2010 | 14.61 | 14.63 | 14.45 | 14.60 | 385,659 | -0.02(-0.15%) |
Nov 18, 2010 | 14.46 | 14.73 | 14.42 | 14.62 | 283,169 | +0.25(+1.73%) |
Nov 17, 2010 | 14.37 | 14.54 | 14.33 | 14.38 | 772,019 | +0.01(+0.08%) |
Nov 16, 2010 | 14.55 | 14.58 | 14.26 | 14.36 | 491,335 | -0.21(-1.45%) |
Nov 15, 2010 | 14.58 | 14.75 | 14.51 | 14.58 | 321,464 | +0.00(+0.00%) |
Nov 12, 2010 | 14.72 | 14.82 | 14.56 | 14.58 | 251,094 | -0.24(-1.62%) |
Nov 11, 2010 | 14.85 | 14.98 | 14.73 | 14.82 | 429,616 | -0.08(-0.54%) |
Nov 10, 2010 | 15.01 | 15.14 | 14.76 | 14.90 | 293,419 | -0.12(-0.78%) |
Nov 09, 2010 | 15.04 | 15.15 | 14.90 | 15.01 | 289,792 | -0.10(-0.67%) |
Nov 08, 2010 | 15.16 | 15.20 | 15.06 | 15.12 | 235,537 | -0.17(-1.10%) |
Nov 05, 2010 | 15.44 | 15.48 | 15.22 | 15.28 | 2,237,121 | -0.18(-1.18%) |
Nov 04, 2010 | 15.46 | 15.60 | 15.42 | 15.46 | 1,300,201 | +0.07(+0.43%) |
Nov 03, 2010 | 15.47 | 15.52 | 15.28 | 15.40 | 1,058,410 | -0.01(-0.05%) |
Nov 02, 2010 | 15.46 | 15.54 | 14.91 | 15.41 | 575,736 | +0.10(+0.67%) |
Nov 01, 2010 | 15.40 | 15.59 | 15.28 | 15.30 | 527,614 | -0.12(-0.80%) |
Oct 29, 2010 | 14.99 | 15.46 | 14.99 | 15.43 | 198,870 | +0.34(+2.27%) |
Oct 28, 2010 | 14.98 | 15.20 | 14.94 | 15.09 | 261,021 | +0.20(+1.37%) |
Oct 27, 2010 | 15.02 | 15.08 | 14.82 | 14.88 | 228,982 | -0.38(-2.48%) |
Oct 25, 2010 | 15.14 | 15.33 | 15.13 | 15.26 | 153,527 | +0.21(+1.40%) |
Oct 22, 2010 | 15.01 | 15.09 | 14.92 | 15.05 | 142,656 | +0.06(+0.39%) |
Oct 21, 2010 | 14.99 | 15.10 | 14.81 | 14.99 | 337,491 | +0.09(+0.59%) |
Oct 20, 2010 | 15.03 | 15.09 | 14.89 | 14.90 | 365,815 | -0.09(-0.58%) |
Oct 19, 2010 | 15.15 | 15.18 | 14.93 | 14.99 | 149,642 | -0.28(-1.81%) |
Oct 18, 2010 | 15.14 | 15.46 | 15.14 | 15.27 | 255,031 | +0.11(+0.72%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.81 | 15.16 | 510,742 | -0.07(-0.43%) |
Oct 14, 2010 | 15.45 | 15.46 | 15.07 | 15.22 | 674,304 | -0.20(-1.28%) |
Oct 13, 2010 | 15.46 | 15.52 | 15.31 | 15.42 | 644,000 | +0.01(+0.09%) |
Oct 12, 2010 | 15.37 | 15.52 | 15.26 | 15.41 | 228,554 | +0.07(+0.43%) |
Oct 11, 2010 | 15.43 | 15.54 | 15.33 | 15.34 | 69,128 | -0.10(-0.66%) |
Oct 08, 2010 | 15.44 | 15.47 | 15.28 | 15.44 | 171,643 | +0.07(+0.43%) |
Oct 07, 2010 | 15.53 | 15.54 | 15.26 | 15.38 | 214,294 | -0.08(-0.52%) |
Oct 06, 2010 | 15.48 | 15.62 | 15.32 | 15.46 | 206,443 | -0.07(-0.42%) |
Oct 05, 2010 | 15.44 | 15.62 | 15.42 | 15.52 | 146 | +0.13(+0.85%) |
Oct 04, 2010 | 15.50 | 15.59 | 15.30 | 15.39 | 245,927 | -0.20(-1.31%) |