Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.46 | 17.79 | 17.17 | 17.17 | 5,333 | -0.42(-2.42%) |
Dec 30, 2010 | 17.64 | 17.87 | 17.13 | 17.59 | 3,340 | -0.29(-1.64%) |
Dec 29, 2010 | 17.92 | 18.00 | 17.77 | 17.88 | 11,488 | -0.04(-0.23%) |
Dec 28, 2010 | 17.83 | 18.01 | 17.69 | 17.92 | 17,664 | +0.15(+0.86%) |
Dec 27, 2010 | 17.77 | 17.77 | 17.77 | 17.77 | 880 | +0.10(+0.59%) |
Dec 23, 2010 | 17.51 | 17.74 | 17.51 | 17.67 | 3,377 | -0.08(-0.43%) |
Dec 22, 2010 | 16.96 | 17.92 | 16.96 | 17.74 | 24,369 | +0.00(+0.00%) |
Dec 21, 2010 | 17.51 | 17.87 | 17.51 | 17.74 | 11,717 | +0.20(+1.14%) |
Dec 20, 2010 | 17.42 | 17.59 | 17.42 | 17.54 | 3,834 | -0.16(-0.90%) |
Dec 17, 2010 | 17.40 | 17.70 | 17.16 | 17.70 | 29,394 | +0.23(+1.30%) |
Dec 16, 2010 | 17.00 | 17.67 | 17.00 | 17.47 | 8,440 | +0.50(+2.97%) |
Dec 15, 2010 | 17.07 | 17.12 | 16.97 | 16.97 | 3,648 | +0.04(+0.24%) |
Dec 14, 2010 | 16.76 | 17.17 | 16.76 | 16.93 | 4,919 | +0.30(+1.78%) |
Dec 13, 2010 | 16.60 | 17.19 | 16.60 | 16.63 | 20,775 | +0.04(+0.23%) |
Dec 10, 2010 | 16.80 | 16.87 | 16.29 | 16.59 | 10,339 | -0.10(-0.60%) |
Dec 09, 2010 | 17.11 | 17.11 | 16.60 | 16.69 | 29,059 | -0.10(-0.58%) |
Dec 08, 2010 | 16.92 | 17.12 | 16.66 | 16.79 | 6,207 | -0.04(-0.25%) |
Dec 07, 2010 | 16.25 | 16.84 | 16.25 | 16.83 | 15,888 | +0.57(+3.52%) |
Dec 06, 2010 | 15.99 | 16.38 | 15.99 | 16.26 | 8,693 | +0.16(+0.99%) |
Dec 03, 2010 | 16.23 | 16.53 | 15.94 | 16.10 | 25,994 | -0.22(-1.35%) |
Dec 02, 2010 | 17.56 | 17.56 | 16.09 | 16.32 | 27,059 | -0.71(-4.17%) |
Dec 01, 2010 | 17.12 | 17.53 | 16.92 | 17.03 | 29,491 | +0.21(+1.27%) |
Nov 30, 2010 | 16.85 | 17.11 | 16.78 | 16.82 | 16,193 | -0.26(-1.50%) |
Nov 29, 2010 | 17.07 | 17.26 | 16.77 | 17.07 | 13,020 | -0.16(-0.92%) |
Nov 26, 2010 | 17.23 | 17.49 | 17.12 | 17.23 | 8,573 | -0.17(-0.95%) |
Nov 24, 2010 | 17.16 | 17.40 | 17.40 | 17.40 | 25,079 | +0.50(+2.98%) |
Nov 23, 2010 | 17.29 | 17.51 | 16.84 | 16.89 | 22,256 | -0.68(-3.85%) |
Nov 22, 2010 | 17.17 | 17.94 | 16.50 | 17.57 | 27,897 | +0.26(+1.47%) |
Nov 19, 2010 | 17.25 | 17.34 | 16.89 | 17.32 | 13,942 | +0.10(+0.56%) |
Nov 18, 2010 | 17.05 | 17.36 | 16.91 | 17.22 | 12,203 | +0.38(+2.25%) |
Nov 17, 2010 | 16.65 | 17.30 | 16.32 | 16.84 | 21,555 | +0.25(+1.50%) |
Nov 16, 2010 | 17.72 | 17.72 | 16.58 | 16.59 | 28,620 | -1.11(-6.28%) |
Nov 15, 2010 | 17.34 | 17.78 | 17.29 | 17.70 | 8,156 | +0.27(+1.54%) |
Nov 12, 2010 | 17.32 | 17.54 | 17.29 | 17.43 | 4,194 | -0.01(-0.08%) |
Nov 11, 2010 | 17.29 | 18.12 | 17.28 | 17.45 | 4,497 | +0.08(+0.48%) |
Nov 10, 2010 | 17.11 | 17.74 | 16.91 | 17.36 | 12,062 | +0.20(+1.17%) |
Nov 09, 2010 | 17.54 | 17.72 | 17.10 | 17.16 | 10,184 | -0.26(-1.51%) |
Nov 08, 2010 | 17.31 | 17.87 | 17.31 | 17.43 | 12,756 | -0.20(-1.14%) |
Nov 05, 2010 | 18.08 | 18.10 | 17.18 | 17.63 | 10,171 | -0.45(-2.48%) |
Nov 04, 2010 | 16.88 | 18.43 | 16.88 | 18.07 | 33,284 | +1.37(+8.22%) |
Nov 03, 2010 | 16.31 | 16.86 | 15.94 | 16.70 | 13,878 | +0.21(+1.30%) |
Nov 02, 2010 | 16.29 | 16.70 | 16.14 | 16.49 | 23,627 | +0.41(+2.53%) |
Nov 01, 2010 | 16.18 | 16.27 | 15.91 | 16.08 | 7,424 | +0.01(+0.09%) |
Oct 29, 2010 | 15.99 | 16.54 | 15.87 | 16.07 | 11,935 | +0.02(+0.13%) |
Oct 28, 2010 | 16.58 | 16.77 | 15.87 | 16.05 | 14,017 | -0.39(-2.39%) |
Oct 27, 2010 | 16.69 | 17.92 | 16.18 | 16.44 | 12,968 | -0.63(-3.68%) |
Oct 25, 2010 | 16.67 | 17.43 | 16.67 | 17.07 | 12,929 | +0.57(+3.47%) |
Oct 22, 2010 | 16.75 | 17.94 | 16.47 | 16.49 | 12,201 | -0.21(-1.28%) |
Oct 21, 2010 | 17.25 | 17.46 | 16.46 | 16.71 | 16,722 | -0.23(-1.39%) |
Oct 20, 2010 | 16.63 | 17.67 | 16.63 | 16.94 | 9,086 | +0.48(+2.94%) |
Oct 19, 2010 | 17.29 | 17.29 | 16.39 | 16.46 | 14,201 | -0.98(-5.62%) |
Oct 18, 2010 | 17.45 | 18.40 | 16.88 | 17.44 | 29,211 | +0.14(+0.80%) |
Oct 15, 2010 | 17.65 | 17.77 | 17.12 | 17.30 | 29,617 | +0.03(+0.20%) |
Oct 14, 2010 | 17.58 | 17.77 | 16.75 | 17.27 | 12,769 | -0.32(-1.81%) |
Oct 13, 2010 | 17.31 | 17.92 | 17.20 | 17.58 | 14,762 | +0.30(+1.72%) |
Oct 12, 2010 | 17.21 | 17.29 | 16.45 | 17.29 | 4,005 | +0.01(+0.04%) |
Oct 11, 2010 | 17.12 | 17.32 | 16.69 | 17.28 | 1,304 | -0.11(-0.64%) |
Oct 08, 2010 | 16.67 | 17.48 | 16.67 | 17.39 | 8,322 | +0.72(+4.35%) |
Oct 07, 2010 | 17.42 | 17.46 | 16.43 | 16.67 | 9,835 | -0.55(-3.21%) |
Oct 06, 2010 | 17.41 | 17.44 | 17.12 | 17.22 | 14,839 | -0.22(-1.25%) |
Oct 05, 2010 | 17.10 | 17.44 | 16.98 | 17.44 | 19,487 | +0.57(+3.41%) |
Oct 04, 2010 | 16.48 | 17.08 | 16.44 | 16.86 | 7,725 | -0.12(-0.68%) |