Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 18.54 | 18.89 | 18.44 | 18.59 | 146,357 | +0.05(+0.27%) |
Dec 30, 2010 | 18.77 | 18.85 | 18.54 | 18.54 | 87,611 | -0.22(-1.17%) |
Dec 29, 2010 | 18.60 | 18.90 | 18.60 | 18.76 | 118,850 | +0.17(+0.91%) |
Dec 28, 2010 | 18.70 | 18.81 | 18.59 | 18.59 | 113,277 | -0.21(-1.12%) |
Dec 27, 2010 | 18.72 | 18.88 | 18.66 | 18.80 | 88,908 | -0.03(-0.16%) |
Dec 23, 2010 | 19.21 | 19.27 | 18.69 | 18.83 | 114,603 | -0.31(-1.62%) |
Dec 22, 2010 | 18.75 | 19.24 | 18.65 | 19.14 | 254,362 | +0.38(+2.03%) |
Dec 21, 2010 | 18.75 | 18.77 | 18.63 | 18.76 | 80,166 | +0.12(+0.64%) |
Dec 20, 2010 | 18.75 | 18.97 | 18.54 | 18.64 | 172,415 | -0.08(-0.43%) |
Dec 17, 2010 | 18.73 | 18.76 | 18.48 | 18.72 | 352,142 | +0.03(+0.16%) |
Dec 16, 2010 | 18.91 | 18.91 | 18.58 | 18.69 | 171,667 | -0.19(-1.01%) |
Dec 15, 2010 | 19.03 | 19.46 | 18.67 | 18.88 | 245,911 | -0.16(-0.84%) |
Dec 14, 2010 | 19.01 | 19.28 | 18.87 | 19.04 | 140,174 | +0.14(+0.74%) |
Dec 13, 2010 | 18.87 | 19.07 | 18.74 | 18.90 | 153,318 | +0.09(+0.48%) |
Dec 10, 2010 | 18.53 | 18.82 | 18.25 | 18.81 | 129,176 | +0.27(+1.46%) |
Dec 09, 2010 | 18.65 | 18.76 | 18.52 | 18.54 | 231,082 | -0.01(-0.05%) |
Dec 08, 2010 | 18.38 | 18.70 | 18.24 | 18.55 | 108,899 | +0.17(+0.92%) |
Dec 07, 2010 | 17.97 | 18.42 | 17.85 | 18.38 | 315,932 | +0.61(+3.43%) |
Dec 06, 2010 | 17.40 | 17.98 | 17.31 | 17.77 | 227,529 | +0.30(+1.72%) |
Dec 03, 2010 | 17.24 | 17.50 | 17.03 | 17.47 | 196,517 | +0.13(+0.75%) |
Dec 02, 2010 | 16.98 | 17.38 | 16.87 | 17.34 | 128,834 | +0.34(+2.00%) |
Dec 01, 2010 | 16.99 | 17.02 | 16.74 | 17.00 | 229,325 | +0.27(+1.61%) |
Nov 30, 2010 | 16.37 | 16.75 | 16.35 | 16.73 | 255,954 | +0.17(+1.03%) |
Nov 29, 2010 | 16.22 | 16.70 | 15.99 | 16.56 | 190,551 | +0.19(+1.16%) |
Nov 26, 2010 | 16.51 | 16.57 | 16.36 | 16.37 | 70,476 | -0.29(-1.74%) |
Nov 24, 2010 | 16.59 | 16.66 | 16.66 | 16.66 | 197,831 | +0.25(+1.52%) |
Nov 23, 2010 | 16.54 | 16.66 | 16.23 | 16.41 | 97,557 | -0.34(-2.03%) |
Nov 22, 2010 | 16.45 | 16.81 | 16.28 | 16.75 | 172,968 | +0.17(+1.03%) |
Nov 19, 2010 | 16.35 | 16.75 | 16.21 | 16.58 | 184,946 | +0.18(+1.10%) |
Nov 18, 2010 | 15.79 | 16.41 | 15.71 | 16.40 | 176,401 | +0.81(+5.20%) |
Nov 17, 2010 | 15.84 | 15.84 | 15.41 | 15.59 | 115,733 | -0.20(-1.27%) |
Nov 16, 2010 | 16.00 | 16.10 | 15.65 | 15.79 | 159,003 | -0.31(-1.93%) |
Nov 15, 2010 | 16.31 | 16.39 | 16.09 | 16.10 | 109,144 | -0.12(-0.74%) |
Nov 12, 2010 | 16.24 | 16.41 | 16.00 | 16.22 | 168,476 | -0.17(-1.04%) |
Nov 11, 2010 | 16.40 | 16.53 | 16.31 | 16.39 | 120,618 | -0.20(-1.21%) |
Nov 10, 2010 | 16.49 | 16.65 | 16.39 | 16.59 | 212,442 | +0.16(+0.97%) |
Nov 09, 2010 | 16.58 | 16.70 | 16.37 | 16.43 | 222,898 | -0.18(-1.08%) |
Nov 08, 2010 | 16.86 | 17.03 | 16.53 | 16.61 | 145,675 | -0.37(-2.18%) |
Nov 05, 2010 | 17.16 | 17.16 | 16.80 | 16.98 | 129,779 | -0.14(-0.82%) |
Nov 04, 2010 | 16.95 | 17.35 | 16.89 | 17.12 | 371,248 | +0.25(+1.48%) |
Nov 03, 2010 | 16.71 | 16.89 | 16.53 | 16.87 | 266,195 | +0.10(+0.60%) |
Nov 02, 2010 | 16.41 | 16.85 | 16.41 | 16.77 | 302,402 | +0.47(+2.88%) |
Nov 01, 2010 | 16.25 | 16.44 | 15.96 | 16.30 | 286,473 | +0.10(+0.62%) |
Oct 29, 2010 | 15.95 | 16.40 | 15.95 | 16.20 | 282,478 | +0.25(+1.57%) |
Oct 28, 2010 | 16.06 | 16.15 | 15.75 | 15.95 | 144,215 | +0.04(+0.25%) |
Oct 27, 2010 | 16.14 | 16.14 | 15.55 | 15.91 | 202,152 | -0.32(-1.97%) |
Oct 25, 2010 | 16.24 | 16.41 | 16.10 | 16.23 | 136,078 | +0.05(+0.31%) |
Oct 22, 2010 | 16.09 | 16.43 | 16.07 | 16.18 | 169,824 | +0.14(+0.87%) |
Oct 21, 2010 | 16.20 | 16.52 | 15.85 | 16.04 | 278,326 | -0.05(-0.31%) |
Oct 20, 2010 | 15.95 | 16.34 | 14.98 | 16.09 | 299,165 | +0.25(+1.58%) |
Oct 19, 2010 | 15.85 | 16.03 | 15.64 | 15.84 | 220,377 | -0.16(-1.00%) |
Oct 18, 2010 | 15.87 | 16.00 | 15.70 | 16.00 | 181,212 | +0.20(+1.27%) |
Oct 15, 2010 | 15.71 | 16.11 | 15.52 | 15.80 | 340,134 | +0.29(+1.87%) |
Oct 14, 2010 | 15.39 | 15.55 | 15.26 | 15.51 | 176,688 | +0.08(+0.52%) |
Oct 13, 2010 | 15.11 | 15.54 | 15.11 | 15.43 | 263,269 | +0.34(+2.25%) |
Oct 12, 2010 | 15.04 | 15.17 | 14.78 | 15.09 | 205,902 | -0.03(-0.20%) |
Oct 11, 2010 | 14.97 | 15.24 | 14.95 | 15.12 | 374,053 | +0.11(+0.73%) |
Oct 08, 2010 | 14.82 | 15.12 | 14.69 | 15.01 | 342,035 | +0.37(+2.53%) |
Oct 07, 2010 | 14.93 | 14.96 | 14.64 | 14.64 | 254,714 | -0.19(-1.28%) |
Oct 06, 2010 | 14.70 | 14.92 | 14.70 | 14.83 | 314,789 | +0.06(+0.41%) |
Oct 05, 2010 | 14.78 | 14.85 | 14.62 | 14.77 | 448,518 | +0.18(+1.23%) |
Oct 04, 2010 | 15.00 | 15.09 | 14.47 | 14.59 | 440,521 | -0.40(-2.67%) |