Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 17.71 | 17.73 | 17.51 | 17.53 | 149,784 | -0.20(-1.11%) |
Dec 30, 2010 | 17.77 | 17.88 | 17.70 | 17.72 | 132,251 | -0.09(-0.53%) |
Dec 29, 2010 | 17.86 | 17.94 | 17.79 | 17.82 | 103,559 | +0.03(+0.14%) |
Dec 28, 2010 | 17.85 | 17.85 | 17.69 | 17.79 | 132,570 | -0.07(-0.38%) |
Dec 27, 2010 | 17.73 | 17.92 | 17.66 | 17.86 | 108,453 | +0.06(+0.34%) |
Dec 23, 2010 | 17.87 | 17.96 | 17.79 | 17.80 | 88,746 | -0.04(-0.24%) |
Dec 22, 2010 | 17.87 | 17.93 | 17.68 | 17.84 | 126,133 | -0.01(-0.05%) |
Dec 21, 2010 | 17.73 | 17.89 | 17.72 | 17.85 | 157,513 | +0.20(+1.11%) |
Dec 20, 2010 | 17.87 | 17.87 | 17.61 | 17.65 | 249,052 | -0.11(-0.62%) |
Dec 17, 2010 | 17.97 | 18.02 | 17.65 | 17.76 | 899,196 | -0.43(-2.35%) |
Dec 16, 2010 | 18.11 | 18.28 | 18.05 | 18.19 | 262,613 | +0.11(+0.61%) |
Dec 15, 2010 | 18.30 | 18.46 | 18.04 | 18.08 | 310,384 | -0.23(-1.26%) |
Dec 14, 2010 | 18.32 | 18.40 | 18.24 | 18.31 | 258,886 | +0.09(+0.47%) |
Dec 13, 2010 | 18.46 | 18.52 | 18.22 | 18.23 | 205,557 | -0.16(-0.88%) |
Dec 10, 2010 | 18.32 | 18.44 | 18.22 | 18.39 | 179,953 | +0.14(+0.75%) |
Dec 09, 2010 | 18.34 | 18.37 | 18.15 | 18.25 | 239,283 | +0.09(+0.52%) |
Dec 08, 2010 | 18.34 | 18.44 | 18.16 | 18.16 | 254,371 | -0.15(-0.79%) |
Dec 07, 2010 | 18.61 | 18.62 | 18.27 | 18.30 | 285,154 | -0.08(-0.42%) |
Dec 06, 2010 | 18.49 | 18.54 | 18.36 | 18.38 | 181,389 | -0.16(-0.87%) |
Dec 03, 2010 | 18.43 | 18.62 | 18.33 | 18.54 | 220,819 | -0.02(-0.09%) |
Dec 02, 2010 | 18.50 | 18.64 | 18.37 | 18.56 | 169,688 | +0.11(+0.60%) |
Dec 01, 2010 | 18.30 | 18.51 | 18.23 | 18.45 | 193,621 | +0.54(+3.00%) |
Nov 30, 2010 | 17.70 | 18.05 | 17.70 | 17.91 | 311,232 | -0.04(-0.24%) |
Nov 29, 2010 | 17.88 | 18.02 | 17.72 | 17.95 | 416,001 | -0.04(-0.24%) |
Nov 26, 2010 | 17.88 | 18.08 | 17.79 | 18.00 | 74,250 | -0.02(-0.09%) |
Nov 24, 2010 | 17.72 | 18.01 | 18.01 | 18.01 | 193,560 | +0.44(+2.48%) |
Nov 23, 2010 | 17.39 | 17.59 | 17.29 | 17.58 | 182,991 | -0.09(-0.48%) |
Nov 22, 2010 | 17.64 | 17.75 | 17.31 | 17.66 | 254,329 | -0.09(-0.48%) |
Nov 19, 2010 | 17.57 | 17.81 | 17.53 | 17.75 | 167,918 | +0.03(+0.19%) |
Nov 18, 2010 | 17.59 | 17.88 | 17.58 | 17.71 | 209,102 | +0.36(+2.07%) |
Nov 17, 2010 | 17.68 | 17.69 | 17.22 | 17.35 | 283,006 | -0.32(-1.84%) |
Nov 16, 2010 | 17.86 | 18.01 | 17.53 | 17.68 | 433,758 | -0.38(-2.13%) |
Nov 15, 2010 | 18.13 | 18.35 | 18.05 | 18.06 | 254,315 | +0.04(+0.24%) |
Nov 12, 2010 | 18.13 | 18.27 | 17.98 | 18.02 | 277,231 | -0.33(-1.81%) |
Nov 11, 2010 | 17.95 | 18.40 | 17.88 | 18.35 | 314,562 | +0.14(+0.75%) |
Nov 10, 2010 | 17.98 | 18.22 | 17.76 | 18.22 | 278,202 | +0.29(+1.62%) |
Nov 09, 2010 | 18.20 | 18.30 | 17.82 | 17.93 | 233,949 | -0.21(-1.18%) |
Nov 08, 2010 | 18.37 | 18.45 | 18.11 | 18.14 | 362,299 | -0.34(-1.85%) |
Nov 05, 2010 | 18.30 | 18.51 | 18.21 | 18.48 | 218,874 | +0.22(+1.22%) |
Nov 04, 2010 | 18.09 | 18.42 | 18.09 | 18.26 | 329,501 | +0.45(+2.54%) |
Nov 03, 2010 | 17.76 | 17.82 | 17.47 | 17.81 | 161,915 | +0.04(+0.24%) |
Nov 02, 2010 | 17.59 | 17.76 | 17.40 | 17.76 | 199,931 | +0.43(+2.46%) |
Nov 01, 2010 | 17.75 | 17.88 | 17.14 | 17.34 | 302,105 | -0.29(-1.65%) |
Oct 29, 2010 | 17.56 | 17.76 | 17.45 | 17.63 | 155,892 | +0.03(+0.19%) |
Oct 28, 2010 | 17.72 | 17.78 | 17.39 | 17.59 | 233,860 | +0.08(+0.44%) |
Oct 27, 2010 | 17.75 | 17.76 | 17.23 | 17.52 | 359,499 | -0.19(-1.06%) |
Oct 25, 2010 | 17.65 | 17.91 | 17.53 | 17.70 | 155,473 | +0.24(+1.37%) |
Oct 22, 2010 | 17.62 | 17.62 | 17.35 | 17.47 | 165,956 | -0.13(-0.73%) |
Oct 21, 2010 | 17.67 | 17.90 | 17.29 | 17.59 | 301,081 | +0.07(+0.39%) |
Oct 20, 2010 | 17.49 | 17.71 | 17.35 | 17.53 | 261,110 | +0.15(+0.84%) |
Oct 19, 2010 | 17.24 | 17.59 | 17.05 | 17.38 | 257,010 | -0.16(-0.93%) |
Oct 18, 2010 | 17.59 | 17.76 | 17.44 | 17.54 | 264,052 | -0.02(-0.10%) |
Oct 15, 2010 | 17.82 | 17.86 | 17.35 | 17.56 | 304,172 | -0.06(-0.34%) |
Oct 14, 2010 | 17.76 | 17.83 | 17.41 | 17.62 | 288,470 | -0.17(-0.96%) |
Oct 13, 2010 | 17.56 | 17.93 | 17.37 | 17.79 | 284,528 | +0.31(+1.76%) |
Oct 12, 2010 | 17.14 | 17.59 | 16.94 | 17.48 | 317,863 | +0.34(+1.99%) |
Oct 11, 2010 | 17.26 | 17.36 | 17.11 | 17.14 | 221,285 | -0.14(-0.84%) |
Oct 08, 2010 | 17.29 | 17.35 | 17.05 | 17.29 | 322,356 | +0.22(+1.30%) |
Oct 07, 2010 | 17.33 | 17.38 | 17.02 | 17.06 | 1,839 | -0.14(-0.84%) |
Oct 06, 2010 | 17.28 | 17.43 | 17.12 | 17.21 | 286,107 | -0.14(-0.78%) |
Oct 05, 2010 | 16.99 | 17.37 | 16.81 | 17.35 | 4,957 | +0.58(+3.45%) |
Oct 04, 2010 | 17.15 | 17.18 | 16.71 | 16.77 | 461,892 | -0.43(-2.47%) |