Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.71 | 17.75 | 17.59 | 17.63 | 585,346 | -0.09(-0.48%) |
Dec 30, 2010 | 17.76 | 17.86 | 17.60 | 17.71 | 545,964 | -0.07(-0.37%) |
Dec 29, 2010 | 17.72 | 17.85 | 17.72 | 17.78 | 570,317 | +0.09(+0.48%) |
Dec 28, 2010 | 17.67 | 17.71 | 17.57 | 17.69 | 402,182 | +0.03(+0.16%) |
Dec 27, 2010 | 17.63 | 17.66 | 17.49 | 17.66 | 468,176 | +0.01(+0.05%) |
Dec 23, 2010 | 17.52 | 17.73 | 17.48 | 17.66 | 736,822 | +0.09(+0.48%) |
Dec 22, 2010 | 17.40 | 17.58 | 17.40 | 17.57 | 926,577 | +0.21(+1.20%) |
Dec 21, 2010 | 17.22 | 17.36 | 17.16 | 17.36 | 1,112,640 | +0.13(+0.77%) |
Dec 20, 2010 | 17.32 | 17.36 | 17.12 | 17.23 | 836,103 | -0.16(-0.90%) |
Dec 17, 2010 | 17.31 | 17.40 | 17.18 | 17.39 | 1,248,390 | +0.07(+0.38%) |
Dec 16, 2010 | 17.41 | 17.47 | 17.22 | 17.32 | 2,028,236 | -0.10(-0.60%) |
Dec 15, 2010 | 17.32 | 17.49 | 17.31 | 17.42 | 1,369,180 | +0.08(+0.44%) |
Dec 14, 2010 | 17.41 | 17.48 | 17.28 | 17.35 | 1,511,818 | -0.13(-0.76%) |
Dec 13, 2010 | 17.54 | 17.67 | 17.44 | 17.48 | 1,032,727 | +0.02(+0.11%) |
Dec 10, 2010 | 17.40 | 17.51 | 17.35 | 17.46 | 1,449,951 | +0.08(+0.44%) |
Dec 09, 2010 | 17.36 | 17.44 | 17.28 | 17.39 | 1,791,328 | +0.05(+0.30%) |
Dec 08, 2010 | 17.44 | 17.45 | 17.24 | 17.33 | 1,695,350 | -0.11(-0.62%) |
Dec 07, 2010 | 17.77 | 17.79 | 17.42 | 17.44 | 1,606,083 | -0.17(-0.97%) |
Dec 06, 2010 | 17.50 | 17.67 | 17.40 | 17.61 | 1,239,008 | +0.06(+0.32%) |
Dec 03, 2010 | 17.68 | 17.84 | 17.43 | 17.56 | 2,021,102 | -0.23(-1.28%) |
Dec 02, 2010 | 17.53 | 17.81 | 17.53 | 17.78 | 2,177,401 | +0.35(+1.98%) |
Dec 01, 2010 | 17.39 | 17.47 | 17.26 | 17.44 | 2,080,311 | +0.24(+1.40%) |
Nov 30, 2010 | 17.31 | 17.41 | 17.20 | 17.20 | 2,659,908 | -0.33(-1.89%) |
Nov 29, 2010 | 17.45 | 17.54 | 17.22 | 17.53 | 1,608,111 | +0.04(+0.24%) |
Nov 26, 2010 | 17.41 | 17.57 | 17.31 | 17.48 | 598,916 | -0.13(-0.75%) |
Nov 24, 2010 | 17.35 | 17.62 | 17.62 | 17.62 | 1,515,057 | +0.43(+2.48%) |
Nov 23, 2010 | 17.25 | 17.29 | 17.08 | 17.19 | 1,820,557 | -0.19(-1.09%) |
Nov 22, 2010 | 17.35 | 17.39 | 17.17 | 17.38 | 1,615,023 | +0.03(+0.16%) |
Nov 19, 2010 | 17.14 | 17.39 | 17.06 | 17.35 | 1,124,781 | +0.22(+1.27%) |
Nov 18, 2010 | 17.43 | 17.57 | 17.05 | 17.14 | 1,892,116 | -0.15(-0.88%) |
Nov 17, 2010 | 17.36 | 17.43 | 17.22 | 17.29 | 1,057,878 | -0.11(-0.65%) |
Nov 16, 2010 | 17.58 | 17.61 | 17.20 | 17.40 | 1,865,894 | -0.29(-1.66%) |
Nov 15, 2010 | 17.56 | 17.82 | 17.55 | 17.69 | 1,688,359 | +0.20(+1.15%) |
Nov 12, 2010 | 17.70 | 17.75 | 17.41 | 17.49 | 1,192,896 | -0.35(-1.97%) |
Nov 11, 2010 | 17.87 | 17.95 | 17.68 | 17.84 | 1,262,254 | -0.10(-0.55%) |
Nov 10, 2010 | 17.78 | 17.99 | 17.60 | 17.94 | 1,880,819 | +0.32(+1.84%) |
Nov 09, 2010 | 17.89 | 17.89 | 17.60 | 17.62 | 1,310,565 | -0.08(-0.42%) |
Nov 08, 2010 | 17.94 | 17.98 | 17.68 | 17.69 | 1,040,162 | -0.28(-1.57%) |
Nov 05, 2010 | 17.82 | 17.97 | 17.78 | 17.97 | 1,031,322 | +0.18(+1.00%) |
Nov 04, 2010 | 18.14 | 18.20 | 17.75 | 17.80 | 2,080,514 | -0.15(-0.84%) |
Nov 03, 2010 | 18.01 | 18.01 | 17.66 | 17.95 | 1,019,080 | -0.05(-0.26%) |
Nov 02, 2010 | 18.08 | 18.12 | 17.94 | 17.99 | 1,048,508 | +0.06(+0.34%) |
Nov 01, 2010 | 18.01 | 18.09 | 17.82 | 17.93 | 980,305 | -0.02(-0.10%) |
Oct 29, 2010 | 17.74 | 18.02 | 17.74 | 17.95 | 914,962 | +0.14(+0.76%) |
Oct 28, 2010 | 18.08 | 18.30 | 17.80 | 17.82 | 1,540,075 | -0.12(-0.68%) |
Oct 27, 2010 | 18.10 | 18.15 | 17.78 | 17.94 | 1,509,990 | -0.13(-0.73%) |
Oct 25, 2010 | 18.21 | 18.24 | 18.04 | 18.07 | 879,174 | +0.02(+0.13%) |
Oct 22, 2010 | 18.27 | 18.32 | 17.93 | 18.05 | 898,986 | -0.21(-1.13%) |
Oct 21, 2010 | 18.25 | 18.45 | 18.15 | 18.25 | 1,153,617 | +0.11(+0.62%) |
Oct 20, 2010 | 17.90 | 18.14 | 17.85 | 18.14 | 1,021,143 | +0.29(+1.60%) |
Oct 19, 2010 | 17.67 | 17.98 | 17.63 | 17.85 | 1,555,736 | -0.28(-1.55%) |
Oct 18, 2010 | 17.99 | 18.13 | 17.95 | 18.13 | 968,585 | +0.10(+0.55%) |
Oct 15, 2010 | 18.20 | 18.27 | 17.94 | 18.04 | 1,489,904 | -0.03(-0.18%) |
Oct 14, 2010 | 18.12 | 18.37 | 18.05 | 18.07 | 1,499,083 | -0.05(-0.28%) |
Oct 13, 2010 | 18.28 | 18.28 | 18.02 | 18.12 | 1,687,922 | +0.02(+0.13%) |
Oct 12, 2010 | 18.12 | 18.19 | 17.94 | 18.10 | 1,203,381 | -0.03(-0.18%) |
Oct 11, 2010 | 18.04 | 18.22 | 18.01 | 18.13 | 572,424 | -0.00(-0.03%) |
Oct 08, 2010 | 18.13 | 18.16 | 17.97 | 18.13 | 1,076,952 | +0.11(+0.60%) |
Oct 07, 2010 | 18.16 | 18.16 | 17.93 | 18.03 | 1,115,317 | -0.06(-0.31%) |
Oct 06, 2010 | 18.00 | 18.13 | 17.92 | 18.08 | 1,728,492 | +0.09(+0.50%) |
Oct 05, 2010 | 17.80 | 18.06 | 17.57 | 17.99 | 2,340,017 | +0.31(+1.72%) |
Oct 04, 2010 | 17.68 | 17.72 | 17.51 | 17.69 | 1,563,639 | -0.06(-0.34%) |