Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 16.79 | 16.92 | 16.56 | 16.56 | 1,093,211 | -0.21(-1.25%) |
Dec 30, 2010 | 16.73 | 16.88 | 16.73 | 16.77 | 692,237 | +0.02(+0.12%) |
Dec 29, 2010 | 16.77 | 16.94 | 16.75 | 16.75 | 788,026 | -0.04(-0.24%) |
Dec 28, 2010 | 16.80 | 17.03 | 16.75 | 16.79 | 1,192,225 | -0.03(-0.18%) |
Dec 27, 2010 | 16.85 | 17.01 | 16.71 | 16.82 | 502,043 | -0.18(-1.09%) |
Dec 23, 2010 | 17.08 | 17.18 | 16.88 | 17.00 | 1,352,334 | -0.01(-0.03%) |
Dec 22, 2010 | 16.50 | 17.35 | 16.50 | 17.01 | 3,228,560 | +0.58(+3.53%) |
Dec 21, 2010 | 15.93 | 16.84 | 15.70 | 16.43 | 8,990,648 | +1.25(+8.23%) |
Dec 20, 2010 | 15.27 | 15.46 | 14.94 | 15.18 | 1,163,115 | +0.16(+1.07%) |
Dec 17, 2010 | 15.33 | 15.40 | 15.02 | 15.02 | 1,481,876 | -0.35(-2.28%) |
Dec 16, 2010 | 15.28 | 15.56 | 15.24 | 15.37 | 1,403,595 | +0.17(+1.12%) |
Dec 15, 2010 | 14.90 | 15.65 | 14.90 | 15.20 | 1,320,496 | -0.01(-0.07%) |
Dec 14, 2010 | 15.28 | 15.33 | 15.11 | 15.21 | 1,205,788 | -0.03(-0.20%) |
Dec 13, 2010 | 15.49 | 15.63 | 15.24 | 15.24 | 1,635,656 | -0.27(-1.74%) |
Dec 10, 2010 | 15.68 | 15.84 | 15.39 | 15.51 | 1,815,235 | -0.19(-1.21%) |
Dec 09, 2010 | 15.96 | 16.01 | 15.64 | 15.70 | 1,523,393 | -0.09(-0.57%) |
Dec 08, 2010 | 16.08 | 16.10 | 15.56 | 15.79 | 1,514,372 | -0.26(-1.62%) |
Dec 07, 2010 | 16.05 | 16.19 | 15.95 | 16.05 | 1,490,180 | +0.15(+0.91%) |
Dec 06, 2010 | 15.65 | 16.00 | 15.41 | 15.90 | 1,442,227 | +0.25(+1.63%) |
Dec 03, 2010 | 15.83 | 15.96 | 15.60 | 15.65 | 832,917 | -0.23(-1.45%) |
Dec 02, 2010 | 15.16 | 16.02 | 15.07 | 15.88 | 2,589,898 | +0.80(+5.31%) |
Dec 01, 2010 | 14.81 | 15.08 | 14.58 | 15.08 | 1,440,271 | +0.57(+3.93%) |
Nov 30, 2010 | 14.87 | 14.94 | 14.51 | 14.51 | 2,098,626 | -0.48(-3.20%) |
Nov 29, 2010 | 14.97 | 15.09 | 14.82 | 14.99 | 816,398 | -0.09(-0.60%) |
Nov 26, 2010 | 15.10 | 15.23 | 14.98 | 15.08 | 225,224 | -0.18(-1.18%) |
Nov 24, 2010 | 15.04 | 15.26 | 15.26 | 15.26 | 780,280 | +0.28(+1.87%) |
Nov 23, 2010 | 15.13 | 15.20 | 14.87 | 14.98 | 1,092,878 | -0.29(-1.90%) |
Nov 22, 2010 | 15.40 | 15.65 | 15.10 | 15.27 | 1,588,156 | -0.13(-0.84%) |
Nov 19, 2010 | 15.36 | 15.51 | 15.19 | 15.40 | 1,242,538 | +0.05(+0.33%) |
Nov 18, 2010 | 15.90 | 15.92 | 15.33 | 15.35 | 2,728,557 | -0.36(-2.29%) |
Nov 17, 2010 | 15.85 | 16.34 | 15.69 | 15.71 | 1,058,741 | -0.05(-0.32%) |
Nov 16, 2010 | 15.91 | 16.12 | 15.74 | 15.76 | 1,630,975 | -0.36(-2.23%) |
Nov 15, 2010 | 16.18 | 16.25 | 15.98 | 16.12 | 836,815 | +0.05(+0.31%) |
Nov 12, 2010 | 16.15 | 16.42 | 15.94 | 16.07 | 1,368,285 | -0.28(-1.71%) |
Nov 11, 2010 | 16.28 | 16.54 | 16.03 | 16.35 | 1,241,457 | +0.06(+0.37%) |
Nov 10, 2010 | 16.01 | 16.37 | 15.96 | 16.29 | 2,966,762 | +0.21(+1.31%) |
Nov 09, 2010 | 16.11 | 16.56 | 15.79 | 16.08 | 2,720,574 | +0.08(+0.50%) |
Nov 08, 2010 | 16.10 | 16.32 | 15.85 | 16.00 | 3,007,739 | -0.12(-0.74%) |
Nov 05, 2010 | 16.11 | 16.29 | 16.00 | 16.12 | 990,620 | -0.01(-0.06%) |
Nov 04, 2010 | 16.50 | 16.77 | 15.95 | 16.13 | 2,591,349 | -0.08(-0.49%) |
Nov 03, 2010 | 15.86 | 16.27 | 15.77 | 16.21 | 2,331,745 | +0.29(+1.82%) |
Nov 02, 2010 | 16.76 | 16.76 | 15.61 | 15.92 | 3,150,031 | -0.73(-4.38%) |
Nov 01, 2010 | 16.83 | 16.93 | 16.35 | 16.65 | 979,067 | -0.01(-0.06%) |
Oct 29, 2010 | 16.57 | 17.15 | 16.52 | 16.66 | 1,159,828 | +0.06(+0.36%) |
Oct 28, 2010 | 17.07 | 17.19 | 16.43 | 16.60 | 1,232,964 | -0.36(-2.12%) |
Oct 27, 2010 | 16.71 | 17.01 | 16.44 | 16.96 | 1,064,936 | +0.25(+1.50%) |
Oct 25, 2010 | 17.07 | 17.38 | 16.68 | 16.71 | 1,425,538 | -0.23(-1.36%) |
Oct 22, 2010 | 16.58 | 17.06 | 16.41 | 16.94 | 1,144,635 | +0.32(+1.93%) |
Oct 21, 2010 | 17.16 | 17.25 | 16.47 | 16.62 | 1,915,995 | -0.41(-2.41%) |
Oct 20, 2010 | 17.00 | 17.12 | 16.87 | 17.03 | 2,055,751 | +0.06(+0.35%) |
Oct 19, 2010 | 16.85 | 17.48 | 16.75 | 16.97 | 1,499,130 | -0.14(-0.82%) |
Oct 18, 2010 | 17.03 | 17.20 | 16.98 | 17.11 | 797,501 | +0.15(+0.88%) |
Oct 15, 2010 | 17.21 | 17.24 | 16.75 | 16.96 | 1,834,923 | +0.00(+0.00%) |
Oct 14, 2010 | 16.92 | 17.28 | 16.71 | 16.96 | 1,389,365 | +0.14(+0.83%) |
Oct 13, 2010 | 17.40 | 17.40 | 16.81 | 16.82 | 1,584,505 | -0.35(-2.04%) |
Oct 12, 2010 | 16.84 | 17.22 | 16.66 | 17.17 | 1,222,099 | +0.28(+1.66%) |
Oct 11, 2010 | 16.79 | 17.00 | 16.71 | 16.89 | 928,229 | +0.13(+0.78%) |
Oct 08, 2010 | 16.47 | 16.93 | 16.34 | 16.76 | 3,132,450 | +0.25(+1.51%) |
Oct 07, 2010 | 16.61 | 16.78 | 16.26 | 16.51 | 883,943 | -0.01(-0.06%) |
Oct 06, 2010 | 16.80 | 16.96 | 16.25 | 16.52 | 2,124,674 | -0.27(-1.61%) |
Oct 05, 2010 | 16.10 | 16.85 | 16.00 | 16.79 | 3,338,390 | +0.85(+5.33%) |
Oct 04, 2010 | 15.70 | 15.98 | 15.57 | 15.94 | 1,471,870 | +0.15(+0.95%) |