Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.40 | 17.83 | 17.37 | 17.60 | 226,308 | +0.36(+2.11%) |
Dec 30, 2010 | 17.12 | 17.30 | 17.00 | 17.24 | 68,291 | -0.03(-0.19%) |
Dec 29, 2010 | 16.78 | 17.39 | 16.67 | 17.27 | 234,078 | +0.56(+3.34%) |
Dec 28, 2010 | 17.20 | 17.22 | 16.61 | 16.71 | 174,050 | -0.69(-3.94%) |
Dec 27, 2010 | 17.03 | 17.40 | 16.86 | 17.40 | 85,965 | +0.33(+1.96%) |
Dec 23, 2010 | 17.19 | 17.19 | 16.94 | 17.07 | 95,666 | -0.20(-1.16%) |
Dec 22, 2010 | 17.38 | 17.40 | 17.19 | 17.27 | 183,967 | -0.21(-1.19%) |
Dec 21, 2010 | 17.27 | 17.47 | 17.01 | 17.47 | 136,888 | +0.20(+1.13%) |
Dec 20, 2010 | 17.50 | 17.65 | 17.09 | 17.28 | 390,037 | -0.06(-0.35%) |
Dec 17, 2010 | 16.85 | 17.50 | 16.81 | 17.34 | 250,633 | +0.65(+3.90%) |
Dec 16, 2010 | 16.52 | 16.69 | 16.35 | 16.69 | 375,584 | +0.20(+1.24%) |
Dec 15, 2010 | 16.90 | 16.93 | 16.31 | 16.48 | 363,789 | -0.42(-2.48%) |
Dec 14, 2010 | 17.05 | 17.24 | 16.66 | 16.90 | 443,813 | -0.55(-3.13%) |
Dec 13, 2010 | 17.21 | 17.59 | 17.13 | 17.45 | 96,946 | +0.14(+0.78%) |
Dec 10, 2010 | 17.36 | 17.55 | 17.31 | 17.31 | 108,512 | -0.19(-1.07%) |
Dec 09, 2010 | 17.46 | 17.70 | 17.15 | 17.50 | 348,932 | +0.16(+0.94%) |
Dec 08, 2010 | 17.50 | 17.51 | 16.94 | 17.34 | 491,480 | -0.36(-2.01%) |
Dec 07, 2010 | 17.91 | 17.97 | 17.32 | 17.69 | 371,838 | -0.77(-4.20%) |
Dec 06, 2010 | 18.21 | 18.47 | 18.17 | 18.47 | 162,763 | +0.50(+2.78%) |
Dec 03, 2010 | 18.35 | 18.35 | 17.96 | 17.97 | 86,576 | -0.29(-1.57%) |
Dec 02, 2010 | 18.38 | 18.59 | 18.22 | 18.25 | 112,779 | -0.15(-0.80%) |
Dec 01, 2010 | 18.64 | 18.81 | 18.37 | 18.40 | 153,668 | -0.79(-4.10%) |
Nov 30, 2010 | 19.52 | 19.52 | 19.10 | 19.19 | 229,115 | +0.17(+0.91%) |
Nov 29, 2010 | 18.89 | 19.03 | 18.73 | 19.01 | 395,719 | +0.35(+1.85%) |
Nov 26, 2010 | 18.56 | 18.68 | 18.51 | 18.67 | 360,659 | +0.47(+2.58%) |
Nov 24, 2010 | 18.60 | 18.20 | 18.20 | 18.20 | 332,808 | -0.66(-3.51%) |
Nov 23, 2010 | 18.93 | 19.03 | 18.84 | 18.86 | 160,670 | +0.18(+0.99%) |
Nov 22, 2010 | 18.82 | 18.90 | 18.47 | 18.68 | 150,803 | +0.18(+0.95%) |
Nov 19, 2010 | 18.38 | 18.50 | 18.29 | 18.50 | 47,626 | +0.21(+1.17%) |
Nov 18, 2010 | 18.17 | 18.29 | 17.93 | 18.29 | 117,337 | +0.10(+0.54%) |
Nov 17, 2010 | 18.24 | 18.59 | 18.06 | 18.19 | 85,785 | -0.16(-0.86%) |
Nov 16, 2010 | 17.91 | 18.40 | 17.58 | 18.35 | 167,349 | +0.81(+4.61%) |
Nov 15, 2010 | 18.01 | 18.21 | 17.53 | 17.54 | 218,304 | -0.73(-4.00%) |
Nov 12, 2010 | 18.46 | 18.60 | 18.26 | 18.27 | 86,634 | -0.21(-1.13%) |
Nov 11, 2010 | 18.48 | 18.56 | 18.41 | 18.48 | 154,535 | +0.00(+0.00%) |
Nov 10, 2010 | 18.48 | 18.60 | 18.01 | 18.48 | 430,805 | +0.02(+0.11%) |
Nov 09, 2010 | 19.30 | 19.30 | 18.41 | 18.46 | 343,367 | -0.82(-4.27%) |
Nov 08, 2010 | 19.34 | 19.44 | 19.04 | 19.28 | 147,901 | +0.16(+0.83%) |
Nov 05, 2010 | 19.23 | 19.41 | 19.12 | 19.12 | 192,604 | -0.67(-3.41%) |
Nov 04, 2010 | 19.60 | 19.89 | 19.57 | 19.80 | 257,568 | +0.29(+1.48%) |
Nov 03, 2010 | 20.59 | 20.78 | 19.29 | 19.51 | 841,315 | -0.76(-3.76%) |
Nov 02, 2010 | 20.07 | 20.33 | 20.07 | 20.27 | 75,459 | +0.49(+2.46%) |
Nov 01, 2010 | 20.19 | 20.20 | 19.72 | 19.78 | 146,639 | -0.15(-0.74%) |
Oct 29, 2010 | 19.66 | 19.96 | 19.63 | 19.93 | 236,085 | +0.35(+1.79%) |
Oct 28, 2010 | 19.60 | 19.70 | 19.47 | 19.58 | 270,503 | +0.09(+0.47%) |
Oct 27, 2010 | 19.63 | 19.82 | 19.47 | 19.49 | 157,338 | -0.97(-4.75%) |
Oct 25, 2010 | 20.64 | 20.67 | 20.42 | 20.46 | 156,076 | +0.13(+0.63%) |
Oct 22, 2010 | 19.97 | 20.37 | 19.95 | 20.33 | 130,856 | +0.25(+1.25%) |
Oct 21, 2010 | 20.46 | 20.51 | 20.08 | 20.08 | 57,076 | -0.47(-2.28%) |
Oct 20, 2010 | 20.33 | 20.69 | 20.29 | 20.55 | 150,354 | +0.10(+0.47%) |
Oct 19, 2010 | 20.01 | 20.61 | 20.00 | 20.45 | 221,241 | +0.19(+0.93%) |
Oct 18, 2010 | 20.27 | 20.36 | 20.13 | 20.26 | 142,323 | +0.35(+1.74%) |
Oct 15, 2010 | 20.06 | 20.10 | 19.76 | 19.92 | 212,452 | -0.51(-2.48%) |
Oct 14, 2010 | 21.14 | 21.26 | 20.39 | 20.42 | 409,390 | -0.58(-2.78%) |
Oct 13, 2010 | 20.75 | 21.04 | 20.64 | 21.00 | 150,583 | -0.09(-0.43%) |
Oct 12, 2010 | 21.60 | 21.71 | 21.08 | 21.10 | 351,510 | -0.43(-2.00%) |
Oct 11, 2010 | 21.50 | 21.56 | 21.41 | 21.53 | 130,461 | +0.01(+0.03%) |
Oct 08, 2010 | 21.52 | 22.02 | 21.51 | 21.52 | 222,234 | -0.20(-0.90%) |
Oct 07, 2010 | 21.89 | 21.96 | 21.71 | 21.71 | 187,354 | -0.33(-1.51%) |
Oct 06, 2010 | 21.78 | 22.26 | 21.77 | 22.05 | 314,478 | +0.55(+2.55%) |
Oct 05, 2010 | 21.71 | 21.72 | 21.39 | 21.50 | 198,389 | -0.25(-1.16%) |
Oct 04, 2010 | 21.68 | 21.76 | 21.60 | 21.75 | 82,412 | +0.10(+0.44%) |