Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.90 | 18.09 | 17.74 | 17.74 | 405,965 | -0.18(-1.03%) |
Dec 30, 2010 | 17.84 | 18.14 | 17.80 | 17.93 | 256,333 | +0.04(+0.23%) |
Dec 29, 2010 | 17.89 | 18.11 | 17.88 | 17.89 | 197,078 | -0.03(-0.19%) |
Dec 28, 2010 | 18.17 | 18.26 | 17.91 | 17.92 | 238,740 | -0.24(-1.30%) |
Dec 27, 2010 | 18.09 | 18.21 | 17.88 | 18.16 | 183,612 | +0.04(+0.23%) |
Dec 23, 2010 | 18.03 | 18.29 | 17.98 | 18.11 | 266,803 | +0.11(+0.61%) |
Dec 22, 2010 | 17.84 | 18.08 | 17.68 | 18.00 | 361,008 | +0.15(+0.85%) |
Dec 21, 2010 | 18.02 | 18.05 | 17.70 | 17.85 | 475,320 | -0.17(-0.92%) |
Dec 20, 2010 | 18.04 | 18.16 | 17.96 | 18.02 | 316,969 | -0.03(-0.15%) |
Dec 17, 2010 | 17.74 | 18.22 | 17.74 | 18.05 | 1,071,995 | +0.38(+2.14%) |
Dec 16, 2010 | 17.37 | 17.79 | 17.32 | 17.67 | 551,558 | +0.30(+1.74%) |
Dec 15, 2010 | 17.10 | 17.61 | 17.10 | 17.37 | 542,799 | +0.22(+1.27%) |
Dec 14, 2010 | 17.48 | 17.61 | 17.01 | 17.15 | 773,296 | -0.20(-1.16%) |
Dec 13, 2010 | 17.79 | 17.79 | 17.32 | 17.35 | 550,952 | -0.42(-2.36%) |
Dec 10, 2010 | 17.62 | 17.80 | 17.51 | 17.77 | 333,374 | +0.26(+1.49%) |
Dec 09, 2010 | 17.77 | 17.77 | 17.41 | 17.51 | 670,085 | -0.08(-0.43%) |
Dec 08, 2010 | 17.87 | 17.89 | 17.51 | 17.58 | 652,312 | -0.29(-1.64%) |
Dec 07, 2010 | 17.90 | 18.40 | 17.87 | 17.88 | 1,079,975 | +0.13(+0.71%) |
Dec 06, 2010 | 17.58 | 17.90 | 17.50 | 17.75 | 855,616 | +0.08(+0.43%) |
Dec 03, 2010 | 17.29 | 17.74 | 17.14 | 17.68 | 752,017 | +0.36(+2.09%) |
Dec 02, 2010 | 17.07 | 17.42 | 17.00 | 17.32 | 771,301 | +0.24(+1.38%) |
Dec 01, 2010 | 17.13 | 17.22 | 16.94 | 17.08 | 760,444 | +0.19(+1.12%) |
Nov 30, 2010 | 16.93 | 17.16 | 16.78 | 16.89 | 842,491 | -0.23(-1.35%) |
Nov 29, 2010 | 16.65 | 17.17 | 16.65 | 17.12 | 1,126,812 | +0.29(+1.70%) |
Nov 26, 2010 | 16.64 | 16.87 | 16.64 | 16.84 | 709,494 | +0.08(+0.50%) |
Nov 24, 2010 | 17.05 | 16.75 | 16.75 | 16.75 | 2,514,463 | -0.24(-1.38%) |
Nov 23, 2010 | 17.77 | 17.77 | 16.86 | 16.99 | 4,079,518 | -1.96(-10.37%) |
Nov 22, 2010 | 19.56 | 19.56 | 18.88 | 18.95 | 1,089,980 | -0.67(-3.42%) |
Nov 19, 2010 | 19.30 | 19.66 | 19.30 | 19.63 | 691,819 | +0.24(+1.26%) |
Nov 18, 2010 | 19.36 | 19.67 | 19.31 | 19.38 | 690,378 | +0.17(+0.87%) |
Nov 17, 2010 | 19.05 | 19.38 | 19.05 | 19.21 | 650,794 | +0.15(+0.79%) |
Nov 16, 2010 | 19.39 | 19.55 | 18.99 | 19.06 | 633,376 | -0.46(-2.37%) |
Nov 15, 2010 | 19.38 | 19.73 | 19.38 | 19.52 | 457,955 | +0.16(+0.82%) |
Nov 12, 2010 | 19.79 | 19.95 | 19.26 | 19.36 | 920,024 | -0.63(-3.15%) |
Nov 11, 2010 | 19.34 | 20.03 | 19.34 | 19.99 | 655,347 | +0.41(+2.10%) |
Nov 10, 2010 | 18.87 | 19.64 | 18.58 | 19.58 | 914,446 | +0.78(+4.15%) |
Nov 09, 2010 | 19.30 | 19.35 | 18.77 | 18.80 | 885,975 | -0.40(-2.10%) |
Nov 08, 2010 | 19.58 | 19.66 | 19.02 | 19.21 | 1,115,615 | -0.51(-2.60%) |
Nov 05, 2010 | 19.90 | 20.00 | 19.59 | 19.72 | 922,441 | -0.18(-0.93%) |
Nov 04, 2010 | 20.14 | 20.31 | 19.89 | 19.90 | 645,030 | -0.11(-0.55%) |
Nov 03, 2010 | 19.96 | 20.11 | 19.80 | 20.01 | 377,001 | +0.05(+0.25%) |
Nov 02, 2010 | 19.73 | 19.97 | 19.47 | 19.96 | 548,271 | +0.31(+1.58%) |
Nov 01, 2010 | 19.51 | 19.78 | 19.24 | 19.65 | 486,097 | +0.20(+1.04%) |
Oct 29, 2010 | 19.52 | 19.72 | 19.36 | 19.45 | 531,626 | -0.08(-0.39%) |
Oct 28, 2010 | 19.67 | 19.84 | 19.34 | 19.52 | 430,687 | -0.03(-0.13%) |
Oct 27, 2010 | 19.58 | 19.67 | 19.26 | 19.55 | 365,862 | -0.25(-1.27%) |
Oct 25, 2010 | 19.88 | 20.05 | 19.78 | 19.80 | 495,801 | -0.02(-0.08%) |
Oct 22, 2010 | 19.68 | 19.97 | 19.64 | 19.82 | 394,275 | +0.25(+1.29%) |
Oct 21, 2010 | 19.73 | 20.01 | 19.33 | 19.57 | 443,774 | -0.10(-0.51%) |
Oct 20, 2010 | 19.86 | 19.92 | 19.56 | 19.67 | 754,093 | -0.08(-0.38%) |
Oct 19, 2010 | 19.90 | 20.26 | 19.64 | 19.74 | 705,803 | -0.43(-2.12%) |
Oct 18, 2010 | 20.11 | 20.30 | 19.80 | 20.17 | 1,575,846 | +0.62(+3.18%) |
Oct 15, 2010 | 19.39 | 19.61 | 19.21 | 19.55 | 891,850 | +0.35(+1.84%) |
Oct 14, 2010 | 18.48 | 19.31 | 18.48 | 19.20 | 1,195,737 | +0.66(+3.58%) |
Oct 13, 2010 | 18.78 | 18.83 | 18.52 | 18.53 | 560,617 | -0.22(-1.16%) |
Oct 12, 2010 | 18.48 | 18.84 | 18.34 | 18.75 | 364,650 | +0.17(+0.90%) |
Oct 11, 2010 | 18.47 | 18.74 | 18.46 | 18.58 | 425,294 | +0.05(+0.27%) |
Oct 08, 2010 | 18.26 | 18.66 | 18.11 | 18.53 | 615,299 | +0.33(+1.80%) |
Oct 07, 2010 | 18.30 | 18.31 | 18.05 | 18.21 | 551,604 | +0.01(+0.05%) |
Oct 06, 2010 | 18.13 | 18.22 | 17.96 | 18.20 | 509,330 | -0.02(-0.09%) |
Oct 05, 2010 | 17.92 | 18.29 | 17.92 | 18.21 | 609,157 | +0.40(+2.26%) |
Oct 04, 2010 | 18.05 | 18.19 | 17.79 | 17.81 | 419,815 | -0.22(-1.21%) |